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 (%)
Aug 31, 2022 0.1014 0 -0.01(-10.42%)
Aug 29, 2022 0.1132 0 +0.01(+7.50%)
Aug 26, 2022 0.1057 0.1057 0.1053 0.1053 7,798 -0.00(-0.66%)
Aug 25, 2022 0.1060 0.1060 0.1060 0.1060 10,377 +0.02(+18.97%)
Aug 23, 2022 0.0891 20 +0.00(+0.79%)
Aug 22, 2022 0.0946 0.0970 0.0884 0.0884 4,869 -0.00(-4.74%)
Aug 19, 2022 0.0928 0.0928 0.0928 0.0928 2,370 +0.00(+0.00%)
Aug 18, 2022 0.0931 0.0980 0.0890 0.0928 29,208 +0.01(+9.18%)
Aug 17, 2022 0.0987 0.0987 0.0850 0.0850 3,700 +0.00(+0.00%)
Aug 15, 2022 0.0850 0 -0.00(-1.16%)
Aug 12, 2022 0.0746 0.0860 0.0746 0.0860 3,054 +0.01(+11.54%)
Aug 11, 2022 0.0771 0.0771 0.0700 0.0771 21,444 -0.00(-1.66%)
Aug 10, 2022 0.0661 0.0784 0.0661 0.0784 3,000 +0.01(+16.32%)
Aug 09, 2022 0.0745 0.0745 0.0674 0.0674 1,200 -0.00(-3.71%)
Aug 08, 2022 0.0660 0.0817 0.0660 0.0700 1,406 -0.01(-12.50%)
Aug 05, 2022 0.0769 0.0809 0.0769 0.0800 22,390 +0.00(+4.03%)
Aug 04, 2022 0.0730 0.0769 0.0730 0.0769 426 +0.01(+7.85%)
Aug 03, 2022 0.0713 0.0836 0.0713 0.0713 597 -0.00(-3.39%)
Aug 02, 2022 0.0622 0.0758 0.0622 0.0738 1,960 +0.01(+21.58%)
Aug 01, 2022 0.0607 0.0607 0.0607 0.0607 211 +0.00(+6.30%)
Jul 29, 2022 0.0580 0.0646 0.0571 0.0571 2,380 -0.01(-16.64%)
Jul 28, 2022 0.0685 0.0685 0.0685 0.0685 100 +0.00(+6.53%)
Jul 27, 2022 0.0700 0.0700 0.0643 0.0643 11,410 -0.01(-8.14%)
Jul 26, 2022 0.0635 0.0700 0.0635 0.0700 7,250 +0.01(+20.07%)
Jul 25, 2022 0.0583 0.0583 0.0583 0.0583 1,000 -0.01(-11.13%)
Jul 22, 2022 0.0656 0.0656 0.0656 0.0656 131 -0.00(-3.53%)
Jul 21, 2022 0.0680 0.0680 0.0680 0.0680 220 -0.00(-2.72%)
Jul 20, 2022 0.0840 0.0840 0.0699 0.0699 17,000 +0.01(+14.97%)
Jul 19, 2022 0.0669 0.0669 0.0608 0.0608 1,800 -0.01(-18.93%)
Jul 18, 2022 0.1030 0.1030 0.0675 0.0750 2,150 +0.00(+6.69%)
Jul 15, 2022 0.0720 0.0720 0.0651 0.0703 49,262 -0.01(-9.87%)
Jul 14, 2022 0.0711 0.0780 0.0710 0.0780 6,440 +0.01(+9.86%)
Jul 13, 2022 0.0710 0.0720 0.0710 0.0710 4,247 -0.02(-20.49%)
Jul 12, 2022 0.0963 0.0963 0.0893 0.0893 1,259 +0.01(+10.93%)
Jul 11, 2022 0.0805 0.0805 0.0805 0.0805 238 -0.00(-0.12%)
Jul 08, 2022 0.0838 0.0838 0.0806 0.0806 6,200 +0.00(+1.00%)
Jul 07, 2022 0.0707 0.0798 0.0707 0.0798 7,264 +0.00(+6.40%)
Jul 06, 2022 0.0800 0.0850 0.0675 0.0750 18,250 +0.00(+1.08%)
Jul 05, 2022 0.0888 0.0888 0.0660 0.0742 16,400 -0.01(-10.60%)
Jul 01, 2022 0.0695 0.0830 0.0660 0.0830 4,106 +0.01(+18.74%)
Jun 30, 2022 0.0712 0.0767 0.0660 0.0699 9,641 -0.01(-13.49%)
Jun 29, 2022 0.0839 0.0839 0.0808 0.0808 5,250 +0.00(+4.26%)
Jun 28, 2022 0.0775 0.0850 0.0775 0.0775 1,357 +0.00(+6.31%)
Jun 27, 2022 0.0933 0.0940 0.0729 0.0729 14,806 -0.01(-15.23%)
Jun 24, 2022 0.1134 0.1140 0.0851 0.0860 51,753 -0.02(-20.66%)
Jun 23, 2022 0.1084 0.1084 0.1084 0.1084 700 -0.01(-8.14%)
Jun 22, 2022 0.1139 0.1180 0.1070 0.1180 4,715 +0.00(+1.37%)
Jun 17, 2022 0.1164 0 -0.00(-1.19%)
Jun 16, 2022 0.1394 0.1394 0.1178 0.1178 3,805 -0.02(-13.70%)
Jun 15, 2022 0.1066 0.1365 0.1066 0.1365 13,165 +0.02(+20.69%)
Jun 14, 2022 0.1160 0.1160 0.1080 0.1131 6,030 -0.00(-3.00%)
Jun 13, 2022 0.1166 0.1166 0.1166 0.1166 5,022 -0.02(-15.51%)
Jun 10, 2022 0.1448 0.1480 0.1380 0.1380 5,054 -0.00(-0.65%)
Jun 09, 2022 0.1440 0.1440 0.1389 0.1389 3,893 -0.01(-5.51%)
Jun 08, 2022 0.1398 0.1470 0.1398 0.1470 2,814 +0.01(+7.61%)
Jun 07, 2022 0.1402 0.1569 0.1366 0.1366 3,664 -0.01(-8.20%)
Jun 06, 2022 0.1670 0.1670 0.1488 0.1488 16,279 -0.02(-9.82%)
Jun 03, 2022 0.1690 0.1690 0.1482 0.1650 37,400 +0.02(+12.94%)
Jun 02, 2022 0.1560 0.1560 0.1461 0.1461 5,800 -0.00(-1.95%)
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.