Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eat & Beyond Global Hldgs Inc (OP: EATBF )

0.0465 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 8, 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, 2024 0.0562 1 +0.01(+25.73%)
Apr 25, 2024 0.0447 9 +0.00(+9.02%)
Apr 24, 2024 0.0443 0.0443 0.0360 0.0410 799 -0.01(-18.00%)
Apr 18, 2024 0.0500 0 -0.01(-11.03%)
Apr 15, 2024 0.0562 0 +0.01(+10.41%)
Apr 12, 2024 0.0509 0.0509 0.0509 0.0509 20,000 -0.00(-8.94%)
Apr 11, 2024 0.0559 0.0559 0.0559 0.0559 236 +0.02(+55.28%)
Apr 04, 2024 0.0360 0 -0.02(-34.55%)
Apr 03, 2024 0.0550 0.0550 0.0550 0.0550 20,505 +0.00(+10.00%)
Mar 28, 2024 0.0500 29 +0.00(+5.04%)
Mar 26, 2024 0.0476 0 -0.01(-14.08%)
Mar 22, 2024 0.0554 36 +0.01(+10.80%)
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 1,090 -0.00(-4.03%)
Mar 14, 2024 0.0521 133 +0.00(+5.25%)
Mar 12, 2024 0.0495 6 +0.01(+17.02%)
Mar 06, 2024 0.0423 71 +0.01(+15.89%)
Mar 05, 2024 0.0365 0.0365 0.0365 0.0365 311 +0.01(+20.07%)
Mar 04, 2024 0.0304 0.0880 0.0304 0.0304 9,459 -0.04(-54.69%)
Mar 01, 2024 0.0671 0.0671 0.0671 0.0671 142 +0.02(+45.55%)
Feb 29, 2024 0.0491 0.0491 0.0400 0.0461 89,021 -0.00(-6.11%)
Feb 27, 2024 0.0491 23 +0.01(+36.39%)
Feb 22, 2024 0.0360 71 -0.00(-3.49%)
Feb 20, 2024 0.0373 0 +0.00(+3.61%)
Feb 16, 2024 0.0360 0.0360 0.0360 0.0360 235 +0.00(+0.28%)
Feb 15, 2024 0.0359 0.0359 0.0359 0.0359 142 -0.01(-20.22%)
Feb 12, 2024 0.0450 0 -0.01(-14.12%)
Feb 09, 2024 0.0468 0.0524 0.0468 0.0524 1,142 -0.00(-4.73%)
Feb 08, 2024 0.0509 0.0550 0.0509 0.0550 3,156 +0.01(+27.61%)
Feb 02, 2024 0.0431 0 -0.01(-13.80%)
Feb 01, 2024 0.0549 0.0549 0.0500 0.0500 1,650 -0.00(-6.89%)
Jan 29, 2024 0.0537 71 +0.00(+0.19%)
Jan 25, 2024 0.0536 0 +0.00(+7.20%)
Jan 24, 2024 0.0537 0.0537 0.0500 0.0500 8,018 -0.00(-7.92%)
Jan 22, 2024 0.0543 0 -0.01(-8.59%)
Jan 17, 2024 0.0594 46 -0.00(-4.19%)
Jan 16, 2024 0.0500 0.0620 0.0500 0.0620 5,766 +0.01(+9.73%)
Jan 12, 2024 0.0565 0.0565 0.0565 0.0565 1,914 -0.01(-8.87%)
Jan 11, 2024 0.0636 0.0636 0.0620 0.0620 2,456 -0.00(-5.49%)
Jan 10, 2024 0.0582 0.0656 0.0582 0.0656 4,743 +0.02(+42.61%)
Jan 09, 2024 0.0460 0.0460 0.0460 0.0460 180 -0.01(-22.82%)
Jan 08, 2024 0.0596 0.0596 0.0596 0.0596 760 -0.00(-1.00%)
Jan 04, 2024 0.0602 85 +0.00(+2.91%)
Jan 02, 2024 0.0585 5 -0.01(-18.07%)
Dec 29, 2023 0.0712 0.0736 0.0700 0.0714 5,881 +0.01(+20.40%)
Dec 28, 2023 0.0601 0.0601 0.0584 0.0593 4,041 -0.00(-4.35%)
Dec 27, 2023 0.0620 0.0620 0.0620 0.0620 237 +0.01(+15.67%)
Dec 26, 2023 0.0501 0.0536 0.0501 0.0536 2,149 -0.00(-7.27%)
Dec 22, 2023 0.0578 0.0600 0.0578 0.0578 726 -0.00(-3.67%)
Dec 21, 2023 0.0501 0.0617 0.0501 0.0600 2,083 +0.00(+0.00%)
Dec 20, 2023 0.0600 0.0600 0.0600 0.0600 541 +0.01(+19.76%)
Dec 19, 2023 0.0598 0.0598 0.0501 0.0501 10,652 +0.00(+0.00%)
Dec 18, 2023 0.0578 0.0646 0.0500 0.0501 7,830 -0.00(-8.41%)
Dec 15, 2023 0.0547 0.0547 0.0501 0.0547 402 -0.01(-16.23%)
Dec 14, 2023 0.0605 0.0653 0.0605 0.0653 509 +0.01(+22.98%)
Dec 13, 2023 0.0531 0.0531 0.0531 0.0531 150 -0.00(-0.75%)
Dec 12, 2023 0.0601 0.0662 0.0535 0.0535 4,213 -0.00(-0.37%)
Dec 08, 2023 0.0537 71 +0.00(+0.00%)
Dec 05, 2023 0.0537 60 -0.00(-0.56%)
Dec 04, 2023 0.0540 0.0540 0.0540 0.0540 405 +0.00(+2.66%)
Dec 01, 2023 0.0440 0.0600 0.0440 0.0526 1,721 -0.01(-10.09%)
Nov 30, 2023 0.0662 0.0662 0.0585 0.0585 19,714 -0.00(-3.78%)
Nov 29, 2023 0.0597 0.0608 0.0597 0.0608 25,018 +0.00(+5.56%)
Nov 27, 2023 0.0576 0 -0.01(-11.38%)
Nov 22, 2023 0.0650 0 +0.00(+1.56%)
Nov 21, 2023 0.0899 0.0899 0.0640 0.0640 2,436 -0.00(-5.19%)
Nov 17, 2023 0.0675 6 +0.01(+8.70%)
Nov 16, 2023 0.0621 0.0621 0.0621 0.0621 100 -0.01(-11.54%)
Nov 15, 2023 0.0702 0.0702 0.0702 0.0702 142 +0.01(+19.80%)
Nov 14, 2023 0.0620 0.0790 0.0586 0.0586 407 -0.00(-5.48%)
Nov 13, 2023 0.0620 0.0620 0.0620 0.0620 107 -0.01(-17.77%)
Nov 09, 2023 0.0754 118 +0.00(+5.45%)
Nov 06, 2023 0.0715 28 +0.01(+15.32%)
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%)
Aug 01, 2023 0.0513 0.0564 0.0430 0.0430 31,052 -0.01(-21.82%)
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.