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

Eat & Beyond Global Hldgs Inc (CSE: EATS )

0.0700 UNCHANGED
Last Price Updated: 9:54 AM 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 (%)
Apr 30, 2021 1.490 1.520 1.450 1.450 342,500 -0.21(-12.65%)
Apr 29, 2021 1.770 1.770 1.590 1.660 173,666 -0.14(-7.78%)
Apr 28, 2021 1.760 1.800 1.720 1.800 528,691 +0.17(+10.43%)
Apr 27, 2021 1.590 1.640 1.590 1.630 198,320 +0.08(+5.16%)
Apr 26, 2021 1.590 1.620 1.520 1.550 132,093 +0.09(+6.16%)
Apr 23, 2021 1.430 1.510 1.430 1.460 130,000 +0.03(+2.10%)
Apr 22, 2021 1.400 1.440 1.370 1.430 147,861 +0.07(+5.15%)
Apr 21, 2021 1.340 1.360 1.270 1.360 177,457 +0.08(+6.25%)
Apr 20, 2021 1.300 1.390 1.280 1.280 191,858 -0.05(-3.76%)
Apr 19, 2021 1.570 1.570 1.310 1.330 167,121 -0.19(-12.50%)
Apr 16, 2021 1.500 1.520 1.350 1.520 316,500 +0.00(+0.00%)
Apr 15, 2021 1.600 1.630 1.290 1.520 507,039 -0.18(-10.59%)
Apr 14, 2021 1.680 1.740 1.610 1.700 312,577 +0.00(+0.00%)
Apr 13, 2021 1.800 1.800 1.690 1.700 149,639 -0.18(-9.57%)
Apr 12, 2021 1.730 1.880 1.670 1.880 209,484 +0.18(+10.59%)
Apr 09, 2021 1.820 1.820 1.700 1.700 192,000 -0.07(-3.95%)
Apr 08, 2021 1.890 1.890 1.720 1.770 238,006 +0.00(+0.00%)
Apr 07, 2021 1.830 1.830 1.730 1.770 304,087 -0.11(-5.85%)
Apr 06, 2021 1.820 1.880 1.700 1.880 518,818 +0.22(+13.25%)
Apr 05, 2021 1.890 1.890 1.650 1.660 225,534 -0.23(-12.17%)
Apr 01, 2021 1.890 1.890 1.890 0 +0.08(+4.42%)
Mar 31, 2021 1.850 1.890 1.750 1.810 197,011 +0.01(+0.56%)
Mar 30, 2021 1.900 1.900 1.730 1.800 253,143 +0.00(+0.00%)
Mar 29, 2021 2.000 2.000 1.770 1.800 375,281 -0.15(-7.69%)
Mar 26, 2021 2.000 2.040 1.870 1.950 323,500 +0.06(+3.17%)
Mar 25, 2021 1.850 2.100 1.750 1.890 449,070 +0.08(+4.42%)
Mar 24, 2021 1.950 1.950 1.810 1.810 278,048 -0.22(-10.84%)
Mar 23, 2021 2.190 2.190 1.900 2.030 344,576 -0.13(-6.02%)
Mar 22, 2021 2.210 2.220 2.080 2.160 364,380 +0.03(+1.41%)
Mar 19, 2021 2.240 2.240 2.060 2.130 503,300 -0.09(-4.05%)
Mar 18, 2021 2.300 2.330 2.180 2.220 245,662 -0.08(-3.48%)
Mar 17, 2021 2.370 2.380 2.230 2.300 254,539 -0.09(-3.77%)
Mar 16, 2021 2.690 2.690 2.350 2.390 359,213 -0.20(-7.72%)
Mar 15, 2021 2.750 2.750 2.530 2.590 143,223 -0.07(-2.63%)
Mar 12, 2021 2.780 2.850 2.630 2.660 135,900 -0.16(-5.67%)
Mar 11, 2021 2.900 2.950 2.810 2.820 242,526 +0.02(+0.71%)
Mar 10, 2021 2.800 2.900 2.720 2.800 306,661 +0.24(+9.37%)
Mar 09, 2021 2.440 2.580 2.390 2.560 261,619 +0.22(+9.40%)
Mar 08, 2021 2.540 2.540 2.340 2.340 176,231 -0.10(-4.10%)
Mar 05, 2021 2.590 2.650 2.240 2.440 406,500 -0.11(-4.31%)
Mar 04, 2021 2.730 2.730 2.340 2.550 303,432 -0.35(-12.07%)
Mar 03, 2021 3.040 3.040 2.800 2.900 254,222 -0.10(-3.33%)
Mar 02, 2021 3.120 3.120 2.950 3.000 195,603 -0.16(-5.06%)
Mar 01, 2021 3.130 3.160 3.060 3.160 209,535 +0.16(+5.33%)
Feb 26, 2021 3.090 3.180 2.950 3.000 342,100 -0.30(-9.09%)
Feb 25, 2021 3.400 3.400 3.130 3.300 220,931 -0.03(-0.90%)
Feb 24, 2021 3.320 3.330 3.110 3.330 199,917 +0.23(+7.42%)
Feb 23, 2021 3.240 3.240 2.750 3.100 245,938 -0.35(-10.14%)
Feb 22, 2021 3.510 3.550 3.350 3.450 181,764 -0.05(-1.43%)
Feb 19, 2021 3.490 3.510 3.430 3.500 197,100 +0.11(+3.24%)
Feb 18, 2021 3.580 3.580 3.310 3.390 339,775 -0.21(-5.83%)
Feb 17, 2021 3.830 3.890 3.540 3.600 211,596 -0.23(-6.01%)
Feb 16, 2021 3.800 3.830 3.700 3.830 332,885 +0.28(+7.89%)
Feb 12, 2021 3.550 3.550 3.550 0 -0.04(-1.11%)
Feb 11, 2021 3.950 3.950 3.500 3.590 302,972 -0.19(-5.03%)
Feb 10, 2021 3.980 3.980 3.780 3.780 264,137 -0.22(-5.50%)
Feb 09, 2021 4.180 4.200 3.810 4.000 314,554 -0.18(-4.31%)
Feb 08, 2021 4.180 4.180 4.020 4.180 429,223 +0.24(+6.09%)
Feb 05, 2021 4.090 4.100 3.930 3.940 284,500 -0.09(-2.23%)
Feb 04, 2021 4.020 4.150 3.880 4.030 389,222 +0.12(+3.07%)
Feb 03, 2021 3.950 4.030 3.850 3.910 267,125 +0.11(+2.89%)
Feb 02, 2021 3.600 3.800 3.590 3.800 404,354 +0.25(+7.04%)
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.