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 )

0.0479 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 16, 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 (%)
Apr 29, 2022 0.2677 0.2698 0.2600 0.2600 2,200 +0.00(+0.08%)
Apr 28, 2022 0.2600 0.2662 0.2598 0.2598 38,436 -0.02(-5.60%)
Apr 27, 2022 0.2701 0.2752 0.2701 0.2752 1,110 +0.01(+1.89%)
Apr 26, 2022 0.2700 0.2775 0.2607 0.2701 1,514 -0.00(-0.81%)
Apr 25, 2022 0.2723 0.2723 0.2723 0.2723 231 -0.06(-17.76%)
Apr 22, 2022 0.2890 0.3311 0.2774 0.3311 15,028 +0.03(+10.37%)
Apr 21, 2022 0.3000 0.3000 0.3000 0.3000 8,327 +0.00(+0.00%)
Apr 20, 2022 0.3007 0.3191 0.3000 0.3000 5,041 -0.01(-2.28%)
Apr 19, 2022 0.3070 0.3070 0.2900 0.3070 630 +0.00(+0.82%)
Apr 18, 2022 0.2988 0.3045 0.2981 0.3045 3,515 +0.01(+2.53%)
Apr 14, 2022 0.2890 0.2999 0.2880 0.2970 21,051 +0.00(+0.00%)
Apr 13, 2022 0.3011 0.3011 0.2962 0.2970 13,520 -0.01(-2.72%)
Apr 12, 2022 0.3018 0.3053 0.2992 0.3053 1,200 -0.00(-0.23%)
Apr 11, 2022 0.3193 0.3193 0.2971 0.3060 18,887 -0.02(-6.42%)
Apr 08, 2022 0.3367 0.3367 0.3270 0.3270 15,626 -0.00(-0.64%)
Apr 07, 2022 0.3010 0.3298 0.3010 0.3291 12,305 -0.01(-1.91%)
Apr 05, 2022 0.3355 0 +0.00(+1.27%)
Apr 04, 2022 0.3313 0.3313 0.3313 0.3313 2,000 -0.03(-7.46%)
Apr 01, 2022 0.4330 0.4330 0.3580 0.3580 854 +0.03(+8.16%)
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%)
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.