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 (%)
Jul 30, 2021 1.108 1.108 1.010 1.040 2,836 -0.01(-1.42%)
Jul 29, 2021 1.050 1.070 1.050 1.055 11,727 +0.00(+0.48%)
Jul 28, 2021 0.9402 1.060 0.9402 1.050 6,365 +0.09(+8.81%)
Jul 27, 2021 0.9699 1.007 0.9500 0.9650 19,024 -0.07(-6.49%)
Jul 26, 2021 1.035 1.060 1.028 1.032 2,844 +0.00(+0.19%)
Jul 23, 2021 0.9983 1.050 0.9983 1.030 20,661 -0.02(-1.90%)
Jul 22, 2021 1.057 1.088 0.9822 1.050 10,342 +0.02(+2.30%)
Jul 21, 2021 0.9500 1.028 0.9500 1.026 16,045 +0.04(+3.68%)
Jul 20, 2021 0.9150 0.9985 0.9150 0.9900 18,776 +0.06(+6.57%)
Jul 19, 2021 0.9000 0.9682 0.8854 0.9290 21,226 -0.03(-2.72%)
Jul 16, 2021 0.9378 0.9972 0.9209 0.9550 16,827 -0.02(-1.55%)
Jul 15, 2021 0.9978 1.000 0.9500 0.9700 20,086 -0.02(-2.43%)
Jul 14, 2021 0.9400 1.030 0.9400 0.9942 33,490 +0.02(+2.41%)
Jul 13, 2021 0.9100 1.015 0.9100 0.9708 37,919 -0.07(-6.55%)
Jul 12, 2021 1.165 1.165 0.8623 1.039 210,112 -0.10(-8.88%)
Jul 09, 2021 1.290 1.290 1.066 1.140 85,668 -0.11(-8.80%)
Jul 08, 2021 1.229 1.300 1.180 1.250 14,806 -0.05(-3.85%)
Jul 07, 2021 1.239 1.300 1.110 1.300 25,021 +0.05(+3.85%)
Jul 06, 2021 1.370 1.420 1.180 1.252 95,450 -0.01(-0.88%)
Jul 02, 2021 1.170 1.270 1.165 1.263 199,265 +0.09(+7.94%)
Jul 01, 2021 1.130 1.190 1.130 1.170 17,812 +0.11(+10.38%)
Jun 30, 2021 1.058 1.213 1.050 1.060 53,879 +0.04(+3.92%)
Jun 29, 2021 0.9903 1.060 0.9903 1.020 22,814 +0.02(+2.00%)
Jun 28, 2021 0.9844 1.060 0.9600 1.000 78,627 +0.02(+2.04%)
Jun 25, 2021 0.9890 1.030 0.9560 0.9800 8,983 +0.03(+3.16%)
Jun 24, 2021 0.9410 1.000 0.9410 0.9500 7,201 -0.01(-0.62%)
Jun 23, 2021 0.9243 0.9635 0.8996 0.9559 13,249 +0.02(+1.95%)
Jun 22, 2021 0.9578 0.9771 0.9300 0.9376 19,308 -0.04(-4.07%)
Jun 21, 2021 1.034 1.045 0.9340 0.9774 14,238 +0.01(+0.76%)
Jun 18, 2021 0.9274 1.100 0.8839 0.9700 24,894 +0.06(+6.06%)
Jun 17, 2021 0.9180 0.9600 0.8979 0.9146 34,283 +0.06(+7.10%)
Jun 16, 2021 0.8570 0.8920 0.8255 0.8540 19,295 -0.00(-0.30%)
Jun 15, 2021 0.9528 0.9528 0.8566 0.8566 39,803 -0.09(-9.26%)
Jun 14, 2021 0.9700 1.000 0.9253 0.9440 22,353 -0.05(-4.84%)
Jun 11, 2021 0.8539 1.000 0.8026 0.9920 63,316 +0.14(+16.84%)
Jun 10, 2021 0.8556 0.8556 0.8200 0.8490 22,805 +0.02(+2.91%)
Jun 09, 2021 0.8000 0.8500 0.8000 0.8250 32,967 -0.01(-1.20%)
Jun 08, 2021 0.8500 0.8672 0.8200 0.8350 25,299 -0.00(-0.48%)
Jun 07, 2021 0.8811 0.8893 0.8310 0.8390 32,356 -0.01(-1.29%)
Jun 04, 2021 0.8440 0.8820 0.8440 0.8500 23,407 +0.01(+0.73%)
Jun 03, 2021 0.8200 0.8748 0.8200 0.8438 27,690 -0.01(-1.54%)
Jun 02, 2021 0.8982 0.8994 0.8565 0.8570 19,291 -0.02(-2.61%)
Jun 01, 2021 0.8276 1.000 0.8200 0.8800 54,727 +0.07(+8.64%)
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%)
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.