Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eat & Beyond Global Hldgs Inc
(OP:
EATBF
)
0.0475
UNCHANGED
Streaming Delayed Price
Updated: 10:44 AM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
-0.10(-57.06%)
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%)
May 01, 2023
0.1200
0.1200
0.1200
0.1200
384
-0.04(-23.03%)
Apr 28, 2023
0.1470
0.1559
0.1470
0.1559
445
-0.00(-0.26%)
Apr 27, 2023
0.1563
0.1563
0.1563
0.1563
149
+0.13(+462.23%)
Mar 08, 2023
0.0278
0
-0.00(-10.32%)
Mar 07, 2023
0.0255
0.0310
0.0255
0.0310
14,740
+0.01(+21.57%)
Mar 06, 2023
0.0255
0.0255
0.0255
0.0255
8,000
+0.00(+0.00%)
Mar 02, 2023
0.0255
0
+0.00(+15.91%)
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
.