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 (%)
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
.