Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eat & Beyond Global Hldgs Inc (OP: EATBF )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.3400 0.3655 0.3310 0.3310 3,840 -0.01(-3.24%)
Mar 30, 2022 0.3341 0.3421 0.3341 0.3421 2,490 +0.00(+0.62%)
Mar 29, 2022 0.3302 0.3400 0.3302 0.3400 3,556 +0.01(+4.04%)
Mar 25, 2022 0.3268 8 +0.00(+0.34%)
Mar 24, 2022 0.3257 0.3257 0.3257 0.3257 10,008 -0.02(-4.43%)
Mar 23, 2022 0.3208 0.3408 0.3208 0.3408 2,526 -0.01(-1.50%)
Mar 22, 2022 0.3299 0.3460 0.3299 0.3460 11,810 +0.02(+5.07%)
Mar 21, 2022 0.3335 0.3335 0.3233 0.3293 3,646 -0.02(-5.37%)
Mar 18, 2022 0.3480 0.3480 0.3291 0.3480 1,102 +0.02(+5.52%)
Mar 17, 2022 0.3252 0.3298 0.3252 0.3298 1,030 -0.01(-2.77%)
Mar 16, 2022 0.3422 0.3422 0.3244 0.3392 1,600 +0.01(+2.20%)
Mar 15, 2022 0.3340 0.3566 0.3319 0.3319 5,325 -0.01(-3.18%)
Mar 14, 2022 0.3341 0.3428 0.3341 0.3428 433 -0.00(-0.35%)
Mar 11, 2022 0.3440 0.3440 0.3440 0.3440 3,475 +0.01(+3.61%)
Mar 10, 2022 0.3080 0.3404 0.3080 0.3320 13,047 +0.01(+2.95%)
Mar 09, 2022 0.3225 0.3225 0.3225 0.3225 188 -0.02(-5.81%)
Mar 08, 2022 0.3300 0.3424 0.3300 0.3424 483 +0.02(+7.81%)
Mar 07, 2022 0.3436 0.3436 0.3176 0.3176 5,476 -0.06(-16.20%)
Mar 04, 2022 0.3602 0.3790 0.3120 0.3790 8,201 -0.00(-0.26%)
Mar 03, 2022 0.3648 0.3800 0.3648 0.3800 2,300 +0.02(+4.17%)
Mar 02, 2022 0.3350 0.3648 0.3090 0.3648 15,307 +0.01(+2.30%)
Mar 01, 2022 0.3633 0.3890 0.3566 0.3566 3,490 -0.01(-3.62%)
Feb 28, 2022 0.3665 0.3700 0.3665 0.3700 1,100 +0.01(+3.82%)
Feb 25, 2022 0.3564 0.3564 0.3564 0.3564 9,504 +0.02(+5.44%)
Feb 24, 2022 0.3283 0.3380 0.3261 0.3380 8,463 -0.01(-3.62%)
Feb 23, 2022 0.3748 0.3970 0.3507 0.3507 21,491 -0.03(-7.76%)
Feb 22, 2022 0.3791 0.3802 0.3660 0.3802 11,000 -0.01(-2.39%)
Feb 18, 2022 0.3895 0 +0.02(+4.23%)
Feb 17, 2022 0.3820 0.4000 0.3737 0.3737 14,114 -0.01(-2.50%)
Feb 15, 2022 0.3833 50 +0.02(+6.86%)
Feb 14, 2022 0.3971 0.3993 0.3587 0.3587 10,830 -0.08(-17.73%)
Feb 11, 2022 0.4360 0.4360 0.4360 0.4360 435 +0.01(+1.42%)
Feb 10, 2022 0.4500 0.4500 0.4299 0.4299 11,601 -0.01(-2.03%)
Feb 09, 2022 0.3990 0.4388 0.3990 0.4388 1,651 +0.01(+2.00%)
Feb 08, 2022 0.4509 0.4780 0.4302 0.4302 3,778 -0.03(-6.88%)
Feb 07, 2022 0.4480 0.4620 0.4465 0.4620 22,227 +0.03(+6.70%)
Feb 04, 2022 0.4500 0.4500 0.4155 0.4330 3,914 -0.02(-4.01%)
Feb 03, 2022 0.4367 0.4511 0.4320 0.4511 4,283 +0.05(+12.47%)
Feb 02, 2022 0.4280 0.4562 0.4000 0.4011 31,377 -0.00(-0.47%)
Feb 01, 2022 0.3902 0.4030 0.3902 0.4030 1,253 +0.00(+0.75%)
Jan 31, 2022 0.3970 0.4098 0.3970 0.4000 3,005 +0.00(+0.00%)
Jan 28, 2022 0.3670 0.4100 0.3670 0.4000 13,134 +0.00(+0.40%)
Jan 27, 2022 0.3770 0.4066 0.3770 0.3984 5,140 +0.02(+4.48%)
Jan 26, 2022 0.4255 0.5107 0.3813 0.3813 26,817 -0.02(-4.68%)
Jan 25, 2022 0.4312 0.4551 0.3620 0.4000 16,793 +0.02(+6.41%)
Jan 24, 2022 0.4200 0.4200 0.3502 0.3759 11,511 -0.03(-7.53%)
Jan 21, 2022 0.5000 0.5000 0.4065 0.4065 15,050 -0.12(-22.26%)
Jan 20, 2022 0.5400 0.5495 0.5108 0.5229 7,141 +0.00(+0.21%)
Jan 19, 2022 0.4300 0.5255 0.4200 0.5218 24,760 +0.14(+35.01%)
Jan 18, 2022 0.3536 0.3865 0.3536 0.3865 18,109 +0.05(+13.68%)
Jan 14, 2022 0.3400 0 +0.01(+1.89%)
Jan 13, 2022 0.3400 0.3400 0.3317 0.3337 9,857 -0.01(-3.28%)
Jan 12, 2022 0.3416 0.3503 0.3416 0.3450 1,130 +0.00(+0.94%)
Jan 11, 2022 0.3190 0.3517 0.3190 0.3418 24,112 +0.00(+0.53%)
Jan 10, 2022 0.3500 0.3500 0.3261 0.3400 6,110 -0.01(-2.86%)
Jan 07, 2022 0.3260 0.3600 0.3260 0.3500 7,921 +0.03(+9.72%)
Jan 06, 2022 0.3496 0.3496 0.3101 0.3190 17,980 -0.03(-8.02%)
Jan 05, 2022 0.3366 0.3544 0.3065 0.3468 27,953 +0.03(+8.31%)
Jan 04, 2022 0.3400 0.3420 0.3202 0.3202 15,700 -0.01(-4.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.