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 (%)
Jul 30, 2021 1.300 1.300 1.300 0 -0.05(-3.70%)
Jul 29, 2021 1.370 1.430 1.270 1.350 48,358 +0.01(+0.75%)
Jul 28, 2021 1.270 1.340 1.200 1.340 26,704 +0.09(+7.20%)
Jul 27, 2021 1.270 1.270 1.190 1.250 43,933 -0.01(-0.79%)
Jul 26, 2021 1.340 1.390 1.260 1.260 30,332 -0.03(-2.33%)
Jul 23, 2021 1.260 1.350 1.260 1.290 38,563 -0.03(-2.27%)
Jul 22, 2021 1.300 1.350 1.240 1.320 35,164 +0.02(+1.54%)
Jul 21, 2021 1.200 1.310 1.200 1.300 43,249 +0.04(+3.17%)
Jul 20, 2021 1.150 1.300 1.150 1.260 62,762 +0.08(+6.78%)
Jul 19, 2021 1.220 1.230 1.140 1.180 48,626 -0.03(-2.48%)
Jul 16, 2021 1.200 1.250 1.160 1.210 62,660 -0.02(-1.63%)
Jul 15, 2021 1.240 1.270 1.190 1.230 37,299 -0.01(-0.81%)
Jul 14, 2021 1.240 1.280 1.200 1.240 66,953 +0.04(+3.33%)
Jul 13, 2021 1.220 1.290 1.200 1.200 105,544 -0.14(-10.45%)
Jul 12, 2021 1.420 1.440 1.080 1.340 191,780 -0.06(-4.29%)
Jul 09, 2021 1.520 1.570 1.300 1.400 136,749 -0.10(-6.67%)
Jul 08, 2021 1.580 1.600 1.460 1.500 69,391 -0.19(-11.24%)
Jul 07, 2021 1.490 1.700 1.380 1.690 204,553 +0.12(+7.64%)
Jul 06, 2021 1.750 1.770 1.460 1.570 348,080 -0.12(-7.10%)
Jul 05, 2021 1.600 1.690 1.570 1.690 143,442 +0.14(+9.03%)
Jul 02, 2021 1.450 1.550 1.430 1.550 337,043 +0.21(+15.67%)
Jun 30, 2021 1.340 1.340 1.340 0 +0.07(+5.51%)
Jun 29, 2021 1.300 1.300 1.220 1.270 81,455 +0.02(+1.60%)
Jun 28, 2021 1.190 1.320 1.170 1.250 143,432 +0.05(+4.17%)
Jun 25, 2021 1.210 1.280 1.180 1.200 78,563 +0.04(+3.45%)
Jun 24, 2021 1.190 1.240 1.130 1.160 108,640 -0.03(-2.52%)
Jun 23, 2021 1.140 1.200 1.110 1.190 31,173 +0.03(+2.59%)
Jun 22, 2021 1.190 1.250 1.140 1.160 91,940 -0.07(-5.69%)
Jun 21, 2021 1.190 1.340 1.130 1.230 115,444 +0.04(+3.36%)
Jun 18, 2021 1.100 1.370 1.100 1.190 254,602 +0.04(+3.48%)
Jun 17, 2021 1.070 1.180 1.070 1.150 187,088 +0.10(+9.52%)
Jun 16, 2021 1.050 1.080 1.010 1.050 71,089 +0.00(+0.00%)
Jun 15, 2021 1.120 1.150 1.050 1.050 73,153 -0.06(-5.41%)
Jun 14, 2021 1.150 1.200 1.090 1.110 176,183 -0.04(-3.48%)
Jun 11, 2021 1.000 1.220 0.9700 1.150 352,156 +0.16(+16.16%)
Jun 10, 2021 1.030 1.030 0.9900 0.9900 59,881 -0.03(-2.94%)
Jun 09, 2021 1.000 1.020 0.9900 1.020 115,304 +0.01(+0.99%)
Jun 08, 2021 1.050 1.050 0.9900 1.010 175,697 -0.03(-2.88%)
Jun 07, 2021 1.070 1.070 1.000 1.040 62,779 +0.02(+1.96%)
Jun 04, 2021 1.080 1.080 1.000 1.020 93,905 -0.01(-0.97%)
Jun 03, 2021 1.030 1.050 1.010 1.030 67,248 -0.01(-0.96%)
Jun 02, 2021 1.100 1.100 1.030 1.040 204,264 -0.01(-0.95%)
Jun 01, 2021 1.020 1.120 1.000 1.050 289,031 +0.06(+6.06%)
May 31, 2021 1.010 1.020 0.9700 0.9900 97,767 -0.01(-1.00%)
May 28, 2021 0.9900 1.030 0.9700 1.000 207,087 +0.00(+0.00%)
May 27, 2021 1.050 1.050 0.9900 1.000 119,939 +0.00(+0.00%)
May 26, 2021 0.9900 1.020 0.9800 1.000 107,609 -0.03(-2.91%)
May 25, 2021 1.060 1.080 0.9900 1.030 195,560 +0.00(+0.00%)
May 21, 2021 1.030 1.030 1.030 0 -0.06(-5.50%)
May 20, 2021 1.040 1.090 0.9900 1.090 231,876 +0.12(+12.37%)
May 19, 2021 1.150 1.200 0.8700 0.9700 361,824 -0.17(-14.91%)
May 18, 2021 1.200 1.240 1.140 1.140 168,075 -0.02(-1.72%)
May 17, 2021 1.260 1.260 1.160 1.160 83,875 -0.09(-7.20%)
May 14, 2021 1.260 1.300 1.160 1.250 137,464 +0.07(+5.93%)
May 13, 2021 1.250 1.350 1.180 1.180 166,741 -0.03(-2.48%)
May 12, 2021 1.230 1.270 1.180 1.210 325,217 -0.01(-0.82%)
May 11, 2021 1.270 1.420 1.210 1.220 344,721 -0.08(-6.15%)
May 10, 2021 1.410 1.420 1.300 1.300 110,337 -0.08(-5.80%)
May 07, 2021 1.360 1.420 1.330 1.380 199,825 +0.06(+4.55%)
May 06, 2021 1.440 1.510 1.310 1.320 174,281 -0.15(-10.20%)
May 05, 2021 1.370 1.470 1.370 1.470 221,866 +0.15(+11.36%)
May 04, 2021 1.390 1.390 1.300 1.320 193,866 -0.06(-4.35%)
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.