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 -0.0021 (-4.46%)
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 (%)
Oct 31, 2023 0.0620 57 +0.02(+44.19%)
Oct 30, 2023 0.0430 0.0430 0.0430 0.0430 963 -0.01(-13.31%)
Oct 26, 2023 0.0496 42 -0.02(-24.85%)
Oct 23, 2023 0.0660 0 -0.00(-3.23%)
Oct 20, 2023 0.0682 0.0682 0.0682 0.0682 2,160 +0.00(+3.33%)
Oct 19, 2023 0.0660 0.0700 0.0660 0.0660 904 -0.02(-19.22%)
Oct 16, 2023 0.0817 7 +0.01(+17.05%)
Oct 13, 2023 0.0698 0.0698 0.0698 0.0698 1,100 +0.02(+39.60%)
Oct 11, 2023 0.0500 13 +0.00(+0.81%)
Oct 10, 2023 0.0496 0.0496 0.0496 0.0496 227 -0.02(-27.06%)
Oct 09, 2023 0.0572 0.0680 0.0572 0.0680 80,000 +0.02(+47.83%)
Oct 06, 2023 0.0633 0.0633 0.0460 0.0460 5,429 -0.00(-8.00%)
Oct 05, 2023 0.0560 0.0560 0.0500 0.0500 271 +0.00(+4.17%)
Oct 04, 2023 0.0656 0.0656 0.0480 0.0480 2,089 -0.02(-25.00%)
Oct 03, 2023 0.0640 0.0640 0.0640 0.0640 182 +0.00(+3.23%)
Oct 02, 2023 0.0530 0.0784 0.0530 0.0620 5,744 -0.00(-4.47%)
Sep 29, 2023 0.1009 0.1020 0.0638 0.0649 20,178 -0.04(-38.48%)
Sep 28, 2023 0.1055 0.1055 0.1055 0.1055 100 -0.04(-25.44%)
Sep 27, 2023 0.0806 0.1415 0.0806 0.1415 10,973 +0.08(+148.25%)
Sep 26, 2023 0.0570 0.0570 0.0570 0.0570 143 -0.00(-7.32%)
Sep 25, 2023 0.0615 0.0615 0.0615 0.0615 142 +0.01(+21.78%)
Sep 21, 2023 0.0505 0 -0.00(-6.48%)
Sep 18, 2023 0.0540 5,000 +0.01(+10.66%)
Sep 15, 2023 0.0430 0.0488 0.0430 0.0488 14,471 -0.00(-7.58%)
Sep 14, 2023 0.0420 0.0528 0.0420 0.0528 856 +0.00(+8.20%)
Sep 13, 2023 0.0488 0.0488 0.0488 0.0488 100 +0.00(+7.02%)
Sep 12, 2023 0.0475 0.0550 0.0456 0.0456 7,457 -0.00(-3.59%)
Sep 11, 2023 0.0473 0.0473 0.0473 0.0473 300 -0.00(-4.44%)
Sep 08, 2023 0.0495 0.0495 0.0495 0.0495 1,786 -0.01(-10.00%)
Sep 07, 2023 0.0500 0.0550 0.0500 0.0550 200 +0.01(+28.21%)
Sep 06, 2023 0.0528 0.0528 0.0420 0.0429 16,863 -0.02(-26.29%)
Sep 05, 2023 0.0510 0.0582 0.0492 0.0582 1,188 +0.01(+14.57%)
Aug 31, 2023 0.0508 0 +0.00(+0.79%)
Aug 30, 2023 0.0470 0.0504 0.0470 0.0504 1,185 -0.01(-9.35%)
Aug 29, 2023 0.0492 0.0556 0.0492 0.0556 10,200 +0.01(+13.01%)
Aug 28, 2023 0.0492 0.0492 0.0492 0.0492 100 +0.00(+5.81%)
Aug 25, 2023 0.0465 0.0465 0.0465 0.0465 100 -0.00(-2.31%)
Aug 23, 2023 0.0476 4 -0.01(-13.45%)
Aug 22, 2023 0.0550 0.0550 0.0550 0.0550 1,009 +0.01(+14.82%)
Aug 21, 2023 0.0479 0.0479 0.0479 0.0479 235 +0.00(+5.27%)
Aug 17, 2023 0.0455 87 +0.00(+6.31%)
Aug 16, 2023 0.0470 0.0470 0.0428 0.0428 2,551 -0.01(-19.25%)
Aug 15, 2023 0.0396 0.0530 0.0375 0.0530 2,715 +0.01(+19.10%)
Aug 14, 2023 0.0445 0.0445 0.0445 0.0445 2,357 -0.00(-5.32%)
Aug 11, 2023 0.0428 0.0470 0.0428 0.0470 1,092 +0.00(+5.62%)
Aug 10, 2023 0.0428 0.0445 0.0428 0.0445 3,100 -0.01(-16.04%)
Aug 09, 2023 0.0530 0.0530 0.0530 0.0530 2,095 +0.01(+12.77%)
Aug 08, 2023 0.0490 0.0530 0.0470 0.0470 3,400 +0.01(+42.42%)
Aug 04, 2023 0.0330 0 -0.02(-37.74%)
Aug 03, 2023 0.0530 0.0530 0.0415 0.0530 2,811 +0.01(+18.04%)
Aug 02, 2023 0.0530 0.0530 0.0449 0.0449 2,114 +0.00(+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.