Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eat & Beyond Global Hldgs Inc (OP: EATBF )

0.0475 UNCHANGED

Last Price Updated: 10:44 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	2.456	2.620	2.309	2.321	37,400	-0.20(-7.91%)
Feb 25, 2021	2.732	2.750	2.500	2.520	32,720	-0.07(-2.70%)
Feb 24, 2021	2.576	2.645	2.474	2.590	63,456	+0.17(+7.02%)
Feb 23, 2021	2.620	2.700	2.176	2.420	97,118	-0.29(-10.70%)
Feb 22, 2021	2.800	2.830	2.650	2.710	54,562	-0.06(-2.17%)
Feb 19, 2021	2.650	2.830	2.650	2.770	54,400	+0.09(+3.36%)
Feb 18, 2021	3.160	3.160	2.619	2.680	97,222	-0.11(-3.94%)
Feb 17, 2021	3.017	3.050	2.790	2.790	65,517	-0.21(-7.00%)
Feb 16, 2021	2.830	3.050	2.790	3.000	71,946	+0.25(+9.09%)
Feb 12, 2021	2.900	2.900	2.660	2.750	82,400	-0.14(-4.86%)
Feb 11, 2021	3.139	3.139	2.750	2.890	71,456	-0.17(-5.54%)
Feb 10, 2021	3.090	3.106	2.990	3.060	102,831	-0.01(-0.33%)
Feb 09, 2021	3.310	3.360	3.060	3.070	62,044	-0.17(-5.37%)
Feb 08, 2021	3.140	3.330	3.140	3.244	24,128	+0.11(+3.42%)
Feb 05, 2021	3.500	3.500	3.092	3.137	89,500	+0.00(+0.05%)
Feb 04, 2021	3.100	3.500	3.041	3.135	92,009	+0.09(+2.79%)
Feb 03, 2021	3.125	3.200	3.000	3.050	78,429	+0.09(+3.00%)
Feb 02, 2021	2.650	3.000	2.650	2.961	96,361	+0.21(+7.54%)
Feb 01, 2021	2.620	2.876	2.590	2.754	34,046	+0.14(+5.35%)
Jan 29, 2021	2.872	3.060	2.416	2.614	90,600	-0.09(-3.19%)
Jan 28, 2021	2.684	2.835	2.650	2.700	47,273	-0.18(-6.28%)
Jan 27, 2021	3.250	3.255	2.700	2.881	85,800	-0.36(-11.07%)
Jan 26, 2021	3.750	3.750	3.195	3.240	57,137	+0.04(+1.13%)
Jan 25, 2021	3.274	3.489	3.025	3.203	42,504	+0.10(+3.19%)
Jan 22, 2021	3.125	3.125	3.000	3.104	27,100	-0.08(-2.37%)
Jan 21, 2021	3.235	3.580	3.144	3.180	70,525	-0.29(-8.45%)
Jan 20, 2021	3.460	3.800	2.950	3.474	129,710	+0.41(+13.51%)
Jan 19, 2021	2.680	3.060	2.622	3.060	126,509	+0.73(+31.16%)
Jan 15, 2021	2.480	2.550	2.260	2.333	60,000	-0.01(-0.36%)
Jan 14, 2021	2.289	2.342	2.205	2.342	64,213	+0.17(+8.01%)
Jan 13, 2021	2.200	2.268	2.142	2.168	36,388	-0.01(-0.34%)
Jan 12, 2021	2.210	2.210	2.090	2.175	40,414	+0.06(+2.61%)
Jan 11, 2021	2.150	2.200	2.100	2.120	41,736	-0.03(-1.40%)
Jan 08, 2021	2.150	2.180	2.074	2.150	42,600	+0.09(+4.28%)
Jan 07, 2021	2.000	2.150	2.000	2.062	52,819	+0.02(+0.91%)
Jan 06, 2021	2.050	2.225	2.019	2.043	53,689	-0.11(-4.97%)
Jan 05, 2021	2.125	2.151	2.095	2.150	48,773	+0.10(+4.88%)
Jan 04, 2021	2.065	2.100	1.900	2.050	46,822	+0.17(+9.04%)
Dec 31, 2020		1.880	1.880	1.880	46,035	+0.05(+2.75%)
Dec 30, 2020	1.960	2.020	1.750	1.830	46,035	-0.02(-1.10%)
Dec 29, 2020	2.771	3.500	1.807	1.850	96,161	-0.35(-15.91%)
Dec 28, 2020	1.660	2.200	1.660	2.200	58,619	+0.56(+34.15%)
Dec 24, 2020	1.650	1.709	1.595	1.640	24,200	-0.04(-2.38%)
Dec 23, 2020	1.725	1.870	1.645	1.680	90,734	+0.04(+2.71%)
Dec 22, 2020	1.650	1.670	1.550	1.636	72,123	+0.09(+5.54%)
Dec 21, 2020	1.497	1.550	1.465	1.550	77,056	+0.13(+9.10%)
Dec 18, 2020	1.550	1.550	1.418	1.420	44,300	-0.07(-4.57%)
Dec 17, 2020	1.544	1.680	1.300	1.488	39,374	+0.03(+1.95%)
Dec 16, 2020	1.525	1.576	1.287	1.460	68,364	-0.08(-5.19%)
Dec 15, 2020	1.733	1.850	1.540	1.540	64,355	-0.25(-13.97%)
Dec 14, 2020	2.000	2.000	1.665	1.790	131,970	+0.16(+9.82%)
Dec 11, 2020	1.750	2.000	1.550	1.630	118,800	-0.32(-16.41%)
Dec 10, 2020	2.351	2.530	1.600	1.950	175,985	-0.30(-13.33%)
Dec 09, 2020	2.197	3.020	1.984	2.250	214,055	+0.47(+26.27%)
Dec 08, 2020	1.276	1.800	1.276	1.782	195,409	+0.60(+51.01%)
Dec 07, 2020	1.000	1.200	0.9896	1.180	68,597	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Eat & Beyond Global Hldgs Inc (OP: EATBF )

Historical Prices