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 (%)
Apr 30, 2021 1.224 1.310 1.190 1.190 40,900 -0.10(-8.09%)
Apr 29, 2021 1.445 1.450 1.295 1.295 32,005 -0.15(-10.40%)
Apr 28, 2021 1.409 1.490 1.397 1.445 156,264 +0.14(+11.10%)
Apr 27, 2021 1.270 1.380 1.270 1.301 63,955 +0.05(+4.05%)
Apr 26, 2021 1.250 1.440 1.200 1.250 45,725 +0.06(+5.04%)
Apr 23, 2021 1.210 1.218 1.133 1.190 20,800 +0.04(+3.16%)
Apr 22, 2021 1.094 1.170 1.094 1.154 17,606 +0.07(+6.48%)
Apr 21, 2021 1.020 1.140 1.010 1.083 38,877 +0.05(+5.18%)
Apr 20, 2021 1.048 1.100 1.010 1.030 35,566 -0.04(-3.74%)
Apr 19, 2021 1.470 1.470 1.050 1.070 46,899 -0.13(-10.83%)
Apr 16, 2021 1.127 1.220 1.100 1.200 126,000 +0.04(+3.45%)
Apr 15, 2021 1.330 1.350 1.030 1.160 149,617 -0.21(-15.33%)
Apr 14, 2021 1.350 1.530 1.290 1.370 122,279 +0.02(+1.48%)
Apr 13, 2021 1.530 1.530 1.350 1.350 20,188 -0.13(-8.78%)
Apr 12, 2021 1.410 1.500 1.336 1.480 39,892 +0.08(+5.71%)
Apr 09, 2021 1.450 1.450 1.386 1.400 16,000 -0.01(-0.71%)
Apr 08, 2021 1.520 1.520 1.360 1.410 56,905 +0.01(+0.71%)
Apr 07, 2021 1.460 1.460 1.360 1.400 45,487 +0.02(+1.45%)
Apr 06, 2021 1.300 1.500 1.300 1.380 60,477 -0.02(-1.50%)
Apr 05, 2021 1.500 1.500 1.320 1.401 63,876 -0.10(-6.60%)
Apr 01, 2021 1.500 1.559 1.480 1.500 20,400 +0.04(+2.74%)
Mar 31, 2021 1.435 1.500 1.428 1.460 11,296 +0.03(+1.76%)
Mar 30, 2021 1.500 1.510 1.380 1.435 59,279 -0.02(-1.21%)
Mar 29, 2021 1.547 1.600 1.420 1.452 40,605 -0.06(-4.09%)
Mar 26, 2021 1.556 1.660 1.494 1.514 57,000 +0.03(+2.32%)
Mar 25, 2021 1.439 1.830 1.370 1.480 261,181 +0.03(+2.07%)
Mar 24, 2021 1.600 1.600 1.450 1.450 66,141 -0.11(-7.05%)
Mar 23, 2021 1.780 1.780 1.518 1.560 57,253 -0.13(-7.69%)
Mar 22, 2021 1.750 1.771 1.670 1.690 46,016 +0.02(+1.06%)
Mar 19, 2021 1.800 1.815 1.650 1.672 44,900 -0.08(-4.45%)
Mar 18, 2021 1.860 2.000 1.750 1.750 51,930 -0.11(-5.91%)
Mar 17, 2021 1.920 1.950 1.796 1.860 48,711 -0.05(-2.62%)
Mar 16, 2021 2.070 2.166 1.887 1.910 127,542 -0.16(-7.73%)
Mar 15, 2021 2.100 2.260 2.019 2.070 51,236 -0.08(-3.69%)
Mar 12, 2021 2.220 2.400 2.110 2.149 47,700 -0.10(-4.47%)
Mar 11, 2021 2.385 2.390 2.245 2.250 85,846 +0.03(+1.35%)
Mar 10, 2021 2.250 2.339 2.175 2.220 160,941 +0.19(+9.54%)
Mar 09, 2021 1.900 2.053 1.900 2.027 34,916 +0.15(+7.80%)
Mar 08, 2021 1.980 2.120 1.880 1.880 50,139 -0.00(-0.01%)
Mar 05, 2021 2.000 2.100 1.770 1.880 103,900 -0.08(-4.32%)
Mar 04, 2021 2.240 2.250 1.771 1.965 155,361 -0.29(-12.80%)
Mar 03, 2021 2.400 2.420 2.220 2.253 67,107 -0.11(-4.52%)
Mar 02, 2021 2.478 2.500 2.347 2.360 53,472 -0.13(-5.22%)
Mar 01, 2021 2.453 2.494 2.400 2.490 96,797 +0.17(+7.30%)
Feb 26, 2021 2.456 2.620 2.309 2.321 37,400 -0.20(-7.91%)
Feb 25, 2021 2.732 2.750 2.500 2.520 32,720 -0.07(-2.70%)
Feb 24, 2021 2.576 2.645 2.474 2.590 63,456 +0.17(+7.02%)
Feb 23, 2021 2.620 2.700 2.176 2.420 97,118 -0.29(-10.70%)
Feb 22, 2021 2.800 2.830 2.650 2.710 54,562 -0.06(-2.17%)
Feb 19, 2021 2.650 2.830 2.650 2.770 54,400 +0.09(+3.36%)
Feb 18, 2021 3.160 3.160 2.619 2.680 97,222 -0.11(-3.94%)
Feb 17, 2021 3.017 3.050 2.790 2.790 65,517 -0.21(-7.00%)
Feb 16, 2021 2.830 3.050 2.790 3.000 71,946 +0.25(+9.09%)
Feb 12, 2021 2.900 2.900 2.660 2.750 82,400 -0.14(-4.86%)
Feb 11, 2021 3.139 3.139 2.750 2.890 71,456 -0.17(-5.54%)
Feb 10, 2021 3.090 3.106 2.990 3.060 102,831 -0.01(-0.33%)
Feb 09, 2021 3.310 3.360 3.060 3.070 62,044 -0.17(-5.37%)
Feb 08, 2021 3.140 3.330 3.140 3.244 24,128 +0.11(+3.42%)
Feb 05, 2021 3.500 3.500 3.092 3.137 89,500 +0.00(+0.05%)
Feb 04, 2021 3.100 3.500 3.041 3.135 92,009 +0.09(+2.79%)
Feb 03, 2021 3.125 3.200 3.000 3.050 78,429 +0.09(+3.00%)
Feb 02, 2021 2.650 3.000 2.650 2.961 96,361 +0.21(+7.54%)
Feb 01, 2021 2.620 2.876 2.590 2.754 34,046 +0.14(+5.35%)
Jan 29, 2021 2.872 3.060 2.416 2.614 90,600 -0.09(-3.19%)
Jan 28, 2021 2.684 2.835 2.650 2.700 47,273 -0.18(-6.28%)
Jan 27, 2021 3.250 3.255 2.700 2.881 85,800 -0.36(-11.07%)
Jan 26, 2021 3.750 3.750 3.195 3.240 57,137 +0.04(+1.13%)
Jan 25, 2021 3.274 3.489 3.025 3.203 42,504 +0.10(+3.19%)
Jan 22, 2021 3.125 3.125 3.000 3.104 27,100 -0.08(-2.37%)
Jan 21, 2021 3.235 3.580 3.144 3.180 70,525 -0.29(-8.45%)
Jan 20, 2021 3.460 3.800 2.950 3.474 129,710 +0.41(+13.51%)
Jan 19, 2021 2.680 3.060 2.622 3.060 126,509 +0.73(+31.16%)
Jan 15, 2021 2.480 2.550 2.260 2.333 60,000 -0.01(-0.36%)
Jan 14, 2021 2.289 2.342 2.205 2.342 64,213 +0.17(+8.01%)
Jan 13, 2021 2.200 2.268 2.142 2.168 36,388 -0.01(-0.34%)
Jan 12, 2021 2.210 2.210 2.090 2.175 40,414 +0.06(+2.61%)
Jan 11, 2021 2.150 2.200 2.100 2.120 41,736 -0.03(-1.40%)
Jan 08, 2021 2.150 2.180 2.074 2.150 42,600 +0.09(+4.28%)
Jan 07, 2021 2.000 2.150 2.000 2.062 52,819 +0.02(+0.91%)
Jan 06, 2021 2.050 2.225 2.019 2.043 53,689 -0.11(-4.97%)
Jan 05, 2021 2.125 2.151 2.095 2.150 48,773 +0.10(+4.88%)
Jan 04, 2021 2.065 2.100 1.900 2.050 46,822 +0.17(+9.04%)
Dec 31, 2020 1.880 1.880 1.880 46,035 +0.05(+2.75%)
Dec 30, 2020 1.960 2.020 1.750 1.830 46,035 -0.02(-1.10%)
Dec 29, 2020 2.771 3.500 1.807 1.850 96,161 -0.35(-15.91%)
Dec 28, 2020 1.660 2.200 1.660 2.200 58,619 +0.56(+34.15%)
Dec 24, 2020 1.650 1.709 1.595 1.640 24,200 -0.04(-2.38%)
Dec 23, 2020 1.725 1.870 1.645 1.680 90,734 +0.04(+2.71%)
Dec 22, 2020 1.650 1.670 1.550 1.636 72,123 +0.09(+5.54%)
Dec 21, 2020 1.497 1.550 1.465 1.550 77,056 +0.13(+9.10%)
Dec 18, 2020 1.550 1.550 1.418 1.420 44,300 -0.07(-4.57%)
Dec 17, 2020 1.544 1.680 1.300 1.488 39,374 +0.03(+1.95%)
Dec 16, 2020 1.525 1.576 1.287 1.460 68,364 -0.08(-5.19%)
Dec 15, 2020 1.733 1.850 1.540 1.540 64,355 -0.25(-13.97%)
Dec 14, 2020 2.000 2.000 1.665 1.790 131,970 +0.16(+9.82%)
Dec 11, 2020 1.750 2.000 1.550 1.630 118,800 -0.32(-16.41%)
Dec 10, 2020 2.351 2.530 1.600 1.950 175,985 -0.30(-13.33%)
Dec 09, 2020 2.197 3.020 1.984 2.250 214,055 +0.47(+26.27%)
Dec 08, 2020 1.276 1.800 1.276 1.782 195,409 +0.60(+51.01%)
Dec 07, 2020 1.000 1.200 0.9896 1.180 68,597 +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.