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 (%)
May 28, 2021 0.8556 0.8556 0.8000 0.8100 90,951 -0.00(-0.61%)
May 27, 2021 0.8578 0.8661 0.8000 0.8150 63,092 +0.00(+0.62%)
May 26, 2021 0.8206 0.8480 0.8100 0.8100 42,454 -0.03(-3.57%)
May 25, 2021 0.8847 0.9100 0.8300 0.8400 37,580 -0.05(-5.62%)
May 24, 2021 0.7900 0.9050 0.7900 0.8900 53,705 +0.02(+2.30%)
May 21, 2021 0.9179 0.9205 0.8300 0.8700 27,715 -0.03(-3.33%)
May 20, 2021 0.8560 0.9180 0.8100 0.9000 38,270 +0.10(+11.93%)
May 19, 2021 1.010 1.010 0.7390 0.8041 186,450 -0.15(-15.36%)
May 18, 2021 1.090 1.210 0.9453 0.9500 54,225 -0.02(-1.66%)
May 17, 2021 1.100 1.100 0.9660 0.9660 37,569 -0.05(-5.29%)
May 14, 2021 1.037 1.100 0.9619 1.020 120,821 +0.04(+4.08%)
May 13, 2021 1.050 1.120 0.9700 0.9800 79,509 -0.01(-0.90%)
May 12, 2021 1.050 1.070 0.9688 0.9889 167,510 -0.03(-3.09%)
May 11, 2021 1.200 1.280 1.010 1.020 141,794 -0.08(-7.24%)
May 10, 2021 1.240 1.240 1.100 1.100 112,769 -0.03(-2.68%)
May 07, 2021 1.035 1.210 1.035 1.130 15,509 +0.03(+2.75%)
May 06, 2021 1.250 1.280 1.080 1.100 51,784 -0.09(-7.56%)
May 05, 2021 1.130 1.210 1.120 1.190 88,883 +0.11(+10.19%)
May 04, 2021 1.120 1.140 1.060 1.080 82,128 -0.06(-5.26%)
May 03, 2021 1.148 1.240 1.130 1.140 97,278 -0.05(-4.20%)
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%)
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.