Financial News
Eat & Beyond Global Hldgs Inc (CSE: EATS )
0.0700
+0.0150
(+27.27%)
Official Closing Price
Updated: 9:54 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2024 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | ||
| Jan 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 133,313 | +0.00(+7.14%) |
| Jan 24, 2024 | 0.0700 | 0.0700 | 67 | -0.00(-6.67%) | ||
| Jan 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,862 | +0.01(+15.38%) |
| Jan 22, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 49,000 | -0.01(-18.75%) |
| Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,128 | +0.00(+0.00%) |
| Jan 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,000 | +0.00(+0.00%) |
| Jan 16, 2024 | 0.0800 | 0.0800 | 42 | +0.00(+0.00%) | ||
| Jan 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,116 | +0.00(+0.00%) |
| Jan 11, 2024 | 0.0800 | 0.0800 | 142 | -0.01(-15.79%) | ||
| Jan 05, 2024 | 0.0950 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 22,000 | -0.01(-5.00%) |
| Jan 03, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,241 | +0.02(+25.00%) |
| Jan 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,243 | +0.01(+6.67%) |
| Dec 21, 2023 | 0.0750 | 0 | +0.00(+0.00%) | |||
| Dec 18, 2023 | 0.0750 | 0.0750 | 1,177 | -0.01(-16.67%) | ||
| Dec 14, 2023 | 0.0900 | 0.0900 | 720 | +0.01(+12.50%) | ||
| Dec 12, 2023 | 0.0800 | 0.0800 | 192 | +0.01(+6.67%) | ||
| Dec 05, 2023 | 0.0750 | 199 | +0.00(+0.00%) | |||
| Dec 04, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,003 | -0.01(-6.25%) |
| Dec 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,072 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 9,195 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,285 | +0.01(+6.67%) |
| Nov 27, 2023 | 0.0750 | 0.0750 | 357 | -0.01(-6.25%) | ||
| Nov 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,400 | +0.00(+0.00%) |
| Nov 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.00%) |
| Nov 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,214 | +0.00(+0.00%) |
| Nov 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,015 | -0.02(-20.00%) |
| Nov 16, 2023 | 0.1000 | 393 | +0.01(+5.26%) | |||
| Nov 13, 2023 | 0.0950 | 0.0950 | 5 | +0.02(+35.71%) | ||
| Nov 07, 2023 | 0.0700 | 0.0700 | 1,569 | -0.04(-36.36%) | ||
| Nov 03, 2023 | 0.1100 | 749 | +0.04(+46.67%) | |||
| Nov 01, 2023 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | ||
| Oct 20, 2023 | 0.0650 | 14 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 0.0650 | 0.0650 | 100 | -0.01(-7.14%) | ||
| Oct 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | -0.02(-26.32%) |
| Oct 10, 2023 | 0.0950 | 142 | +0.01(+11.76%) | |||
| Oct 04, 2023 | 0.0850 | 0 | -0.02(-19.05%) | |||
| Oct 03, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 964 | +0.00(+0.00%) |
| Oct 02, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 6,130 | +0.02(+31.25%) |
| Sep 29, 2023 | 0.1200 | 0.1300 | 0.0700 | 0.0800 | 30,156 | -0.02(-23.81%) |
| Sep 28, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 2,540 | -0.10(-47.50%) |
| Sep 27, 2023 | 0.0850 | 0.2400 | 0.0850 | 0.2000 | 297,558 | +0.12(+166.67%) |
| Sep 25, 2023 | 0.0750 | 0.0750 | 42 | +0.00(+0.00%) | ||
| Sep 21, 2023 | 0.0750 | 0.0750 | 128 | +0.00(+7.14%) | ||
| Sep 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,082 | +0.02(+27.27%) |
| Sep 18, 2023 | 0.0550 | 0.0550 | 714 | +0.00(+0.00%) | ||
| Sep 15, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 15,142 | -0.02(-21.43%) |
| Sep 12, 2023 | 0.0700 | 0.0700 | 714 | +0.00(+0.00%) | ||
| Sep 11, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 18,531 | +0.01(+16.67%) |
| Sep 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,000 | +0.00(+0.00%) |
| Sep 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,200 | +0.00(+9.09%) |
| Sep 06, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 14,405 | -0.02(-21.43%) |
| Aug 29, 2023 | 0.0700 | 714 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 0.0700 | 778 | +0.01(+7.69%) | |||
| Aug 24, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.01(+8.33%) |
| Aug 23, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 13,428 | -0.01(-14.29%) |
| Aug 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 80,512 | +0.01(+7.69%) |
| Aug 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,106 | +0.00(+0.00%) |
| Aug 17, 2023 | 0.0650 | 0.0650 | 392 | -0.01(-18.75%) | ||
| Aug 16, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 9,500 | +0.02(+33.33%) |
| Aug 15, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 25,954 | +0.00(+9.09%) |
| Aug 14, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 15,026 | +0.00(+0.00%) |
| Aug 11, 2023 | 0.0800 | 0.0800 | 0.0550 | 0.0550 | 21,347 | -0.02(-26.67%) |
| Aug 10, 2023 | 0.0800 | 0.0800 | 0.0500 | 0.0750 | 25,000 | +0.02(+50.00%) |
| Aug 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,569 | -0.03(-37.50%) |
| Aug 08, 2023 | 0.0550 | 0.0800 | 0.0500 | 0.0800 | 18,240 | +0.01(+14.29%) |
| Aug 04, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2023 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | ||
| Aug 01, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 20,944 | -0.01(-14.29%) |
| Jul 31, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 44,754 | +0.00(+0.00%) |
| Jul 28, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 111,670 | +0.01(+16.67%) |
| Jul 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,487 | -0.02(-25.00%) |
| Jul 26, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 38,185 | +0.00(+0.00%) |
| Jul 25, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 12,342 | -0.01(-15.79%) |
| Jul 21, 2023 | 0.0950 | 28 | +0.01(+18.75%) | |||
| Jul 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,742 | +0.00(+0.00%) |
| Jul 18, 2023 | 0.0800 | 0.0800 | 428 | -0.01(-11.11%) | ||
| Jul 17, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 87,546 | +0.00(+0.00%) |
| Jul 14, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,479 | +0.00(+5.88%) |
| Jul 12, 2023 | 0.0850 | 0.0850 | 149 | -0.01(-10.53%) | ||
| Jul 11, 2023 | 0.1100 | 0.1100 | 0.0850 | 0.0950 | 16,000 | -0.01(-9.52%) |
| Jul 10, 2023 | 0.0950 | 0.1050 | 0.0850 | 0.1050 | 23,427 | +0.01(+16.67%) |
| Jul 07, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,000 | -0.01(-5.26%) |
| Jul 06, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 11,549 | +0.01(+5.56%) |
| Jul 05, 2023 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 66,599 | -0.02(-18.18%) |
| Jul 04, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8,510 | +0.01(+10.00%) |
| Jun 30, 2023 | 0.1000 | 0 | +0.01(+5.26%) | |||
| Jun 29, 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0950 | 86,071 | -0.01(-5.00%) |
| Jun 28, 2023 | 0.1150 | 0.1150 | 0.0950 | 0.1000 | 78,000 | +0.01(+11.11%) |
| Jun 27, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,058 | -0.03(-21.74%) |
| Jun 26, 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,300 | +0.01(+15.00%) |
| Jun 23, 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 17,642 | -0.00(-4.76%) |
| Jun 22, 2023 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 26,064 | -0.01(-8.70%) |
| Jun 21, 2023 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 108,623 | +0.00(+0.00%) |
| Jun 20, 2023 | 0.1000 | 0.1150 | 0.0950 | 0.1150 | 51,735 | +0.03(+27.78%) |
| Jun 15, 2023 | 0.0900 | 156 | -0.05(-35.71%) | |||
| Jun 13, 2023 | 0.1400 | 0.1400 | 115 | +0.04(+33.33%) | ||
| Jun 12, 2023 | 0.1100 | 0.1400 | 0.1050 | 0.1050 | 68,358 | -0.01(-8.70%) |
| Jun 09, 2023 | 0.1100 | 0.1350 | 0.1100 | 0.1150 | 12,816 | -0.04(-28.12%) |
| Jun 07, 2023 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | ||
| Jun 06, 2023 | 0.1250 | 0.1500 | 0.1000 | 0.1500 | 474,146 | +0.00(+0.00%) |
| Jun 05, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 13,505 | -0.02(-11.76%) |
| Jun 02, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,500 | +0.02(+9.68%) |
| Jun 01, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,293 | -0.05(-26.19%) |
| May 31, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 204,565 | +0.01(+7.69%) |
| May 30, 2023 | 0.1600 | 0.2000 | 0.1600 | 0.1950 | 5,512 | +0.07(+50.00%) |
| May 29, 2023 | 0.2250 | 0.2250 | 0.1300 | 0.1300 | 19,428 | -0.04(-23.53%) |
| May 25, 2023 | 0.1700 | 0.1700 | 735 | -0.05(-22.73%) | ||
| May 24, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 14,979 | +0.04(+18.92%) |
| May 19, 2023 | 0.1850 | 195 | -0.02(-7.50%) | |||
| May 11, 2023 | 0.2000 | 0 | -0.01(-6.98%) | |||
| May 10, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 500 | -0.02(-8.51%) |
| May 09, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 578 | +0.02(+11.90%) |
| May 05, 2023 | 0.2100 | 285 | +0.01(+5.00%) | |||
| May 01, 2023 | 0.2000 | 0.2000 | 280 | -0.05(-20.00%) | ||
| Apr 26, 2023 | 0.2500 | 0.2500 | 174 | +0.02(+8.70%) | ||
| Apr 25, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 2,528 | -0.00(-2.13%) |
| Apr 21, 2023 | 0.2350 | 0 | +0.01(+4.44%) | |||
| Apr 20, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,300 | -0.02(-8.16%) |
| Apr 18, 2023 | 0.2450 | 0.2450 | 124 | -0.01(-2.00%) | ||
| Apr 17, 2023 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 38,429 | +0.04(+19.05%) |
| Apr 14, 2023 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | 13,285 | -0.03(-12.50%) |
| Apr 13, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,328 | +0.03(+14.29%) |
| Apr 12, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 928 | -0.01(-4.55%) |
| Apr 11, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,180 | +0.00(+0.00%) |
| Apr 05, 2023 | 0.2200 | 223 | -0.03(-12.00%) | |||
| Apr 04, 2023 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | 8,759 | +0.00(+0.00%) |
| Apr 03, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 | -0.01(-1.96%) |
| Mar 31, 2023 | 0.2550 | 0.2550 | 0.1800 | 0.2550 | 8,056 | +0.05(+21.43%) |
| Mar 30, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 758 | -0.01(-4.55%) |
| Mar 28, 2023 | 0.2200 | 0.2200 | 121 | -0.03(-12.00%) | ||
| Mar 27, 2023 | 0.1950 | 0.2500 | 0.1950 | 0.2500 | 28,435 | +0.05(+25.00%) |
| Mar 24, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,142 | -0.05(-20.00%) |
| Mar 23, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | 20,096 | +0.00(+0.00%) |
| Mar 22, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 3,691 | +0.00(+0.00%) |
| Mar 20, 2023 | 0.2500 | 0.2500 | 100 | +0.00(+0.00%) | ||
| Mar 17, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,829 | -0.05(-18.03%) |
| Mar 16, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 732 | +0.05(+22.00%) |
| Mar 15, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,084 | +0.00(+0.00%) |
| Mar 14, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,548 | -0.03(-10.71%) |
| Mar 13, 2023 | 0.2750 | 0.3150 | 0.2600 | 0.2800 | 21,546 | -0.05(-15.15%) |
| Mar 10, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,057 | +0.13(+60.98%) |
| Mar 09, 2023 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 3,500 | +0.17(+485.71%) |
| Mar 08, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,000 | +0.00(+0.00%) |
| Mar 07, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 126,700 | +0.00(+0.00%) |
| Mar 06, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 89,520 | +0.00(+0.00%) |
| Mar 03, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,500 | +0.01(+16.67%) |
| Mar 02, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 50,001 | -0.01(-14.29%) |
| Feb 28, 2023 | 0.0350 | 0.0350 | 9 | +0.01(+16.67%) | ||
| Feb 24, 2023 | 0.0300 | 1,250 | +0.00(+0.00%) | |||
| Feb 23, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 129,754 | +0.00(+0.00%) |
| Feb 22, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 11,935 | +0.00(+0.00%) |
| Feb 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 172,500 | +0.00(+0.00%) |
| Feb 17, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 222,920 | -0.01(-14.29%) |
| Feb 15, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 49,000 | +0.01(+16.67%) |
| Feb 13, 2023 | 0.0300 | 0.0300 | 409 | -0.01(-14.29%) | ||
| Feb 10, 2023 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 187,010 | -0.00(-12.50%) |
| Feb 09, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 175,000 | +0.00(+0.00%) |
| Feb 08, 2023 | 0.0350 | 0.0450 | 0.0300 | 0.0400 | 660,200 | +0.01(+33.33%) |
| Feb 07, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 61,027 | +0.00(+0.00%) |
| Feb 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 210,745 | +0.00(+0.00%) |
| Feb 03, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 553,641 | +0.00(+20.00%) |
| Feb 02, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 39,840 | -0.00(-16.67%) |
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.
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.
