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 (%)
Jul 31, 2023 0.0550 0.0550 0.0542 0.0550 4,600 +0.01(+12.24%)
Jul 28, 2023 0.0599 0.0599 0.0485 0.0490 28,865 +0.01(+26.29%)
Jul 27, 2023 0.0625 0.0625 0.0388 0.0388 16,864 -0.03(-40.31%)
Jul 26, 2023 0.0650 0.0650 0.0650 0.0650 17,656 -0.01(-12.16%)
Jul 25, 2023 0.0740 0.0740 0.0740 0.0740 12,100 +0.00(+1.37%)
Jul 24, 2023 0.0730 0.0730 0.0730 0.0730 223 +0.00(+4.29%)
Jul 19, 2023 0.0700 28 +0.01(+25.67%)
Jul 18, 2023 0.0775 0.0775 0.0557 0.0557 8,797 -0.01(-13.37%)
Jul 14, 2023 0.0643 54 -0.00(-1.08%)
Jul 13, 2023 0.0525 0.0738 0.0525 0.0650 4,159 +0.01(+8.51%)
Jul 12, 2023 0.0820 0.0820 0.0599 0.0599 795 -0.02(-21.18%)
Jul 11, 2023 0.0500 0.0760 0.0500 0.0760 14,314 -0.01(-9.85%)
Jul 10, 2023 0.0758 0.0970 0.0758 0.0843 17,981 +0.01(+19.07%)
Jul 07, 2023 0.0708 0.0708 0.0430 0.0708 4,842 +0.00(+5.04%)
Jul 06, 2023 0.0674 0.0864 0.0674 0.0674 1,773 +0.00(+1.51%)
Jul 05, 2023 0.0738 0.0890 0.0664 0.0664 23,228 -0.02(-22.34%)
Jul 03, 2023 0.0430 0.1060 0.0430 0.0855 2,164 +0.01(+14.00%)
Jun 30, 2023 0.0800 0.0800 0.0750 0.0750 11,230 -0.01(-6.25%)
Jun 29, 2023 0.0600 0.0800 0.0600 0.0800 34,664 +0.00(+2.56%)
Jun 28, 2023 0.0970 0.0970 0.0736 0.0780 78,275 +0.05(+160.00%)
Jun 27, 2023 0.0779 0.0779 0.0300 0.0300 17,230 -0.05(-62.50%)
Jun 26, 2023 0.0849 0.0849 0.0800 0.0800 2,001 -0.01(-9.40%)
Jun 23, 2023 0.0948 0.0948 0.0859 0.0883 4,910 -0.00(-1.89%)
Jun 22, 2023 0.0850 0.0900 0.0837 0.0900 33,789 +0.00(+0.00%)
Jun 21, 2023 0.0664 0.0900 0.0664 0.0900 114,599 +0.04(+80.00%)
Jun 20, 2023 0.0500 0.0768 0.0500 0.0500 43,318 -0.02(-31.51%)
Jun 15, 2023 0.0730 0 -0.00(-3.57%)
Jun 13, 2023 0.0757 0 -0.00(-3.32%)
Jun 12, 2023 0.0886 0.1073 0.0783 0.0783 2,169 -0.03(-26.48%)
Jun 09, 2023 0.1065 0.1065 0.1065 0.1065 114 -0.00(-2.74%)
Jun 08, 2023 0.1095 0.1095 0.1095 0.1095 300 +0.02(+18.12%)
Jun 07, 2023 0.0927 0.0927 0.0927 0.0927 142 -0.02(-15.34%)
Jun 06, 2023 0.1262 0.1262 0.0860 0.1095 12,261 -0.02(-15.64%)
Jun 05, 2023 0.1180 0.1298 0.1180 0.1298 310 -0.01(-7.29%)
Jun 02, 2023 0.1400 0.1400 0.1400 0.1400 200 -0.01(-7.77%)
Jun 01, 2023 0.1518 0.1518 0.1518 0.1518 322 +0.01(+8.43%)
May 31, 2023 0.1400 0.1400 0.1400 0.1400 10,842 +0.00(+0.00%)
May 30, 2023 0.1200 0.1400 0.1200 0.1400 4,012 +0.00(+0.50%)
May 19, 2023 0.1393 0 -0.02(-12.72%)
May 16, 2023 0.1596 0 +0.01(+6.40%)
May 15, 2023 0.1472 0.1792 0.1472 0.1500 749 +0.00(+0.00%)
May 11, 2023 0.1500 542 -0.04(-21.05%)
May 09, 2023 0.1900 14 +0.02(+11.76%)
May 08, 2023 0.2000 0.2000 0.1550 0.1700 566 +0.00(+0.00%)
May 05, 2023 0.1700 0.1700 0.1700 0.1700 143 +0.01(+7.87%)
May 04, 2023 0.1576 0.1576 0.1576 0.1576 142 +0.04(+31.33%)
May 02, 2023 0.1200 8 +0.00(+0.00%)
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.