Eat Beyond Global Holdings Inc (EATS)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 88.2352941176 | 0.085 | 0.16 | 0.085 | 303543 | 0.11975584 | CS |
| 4 | 0.07 | 77.7777777778 | 0.09 | 0.3 | 0.075 | 322656 | 0.1033328 | CS |
| 12 | 0.11 | 220 | 0.05 | 0.3 | 0.015 | 151823 | 0.09055186 | CS |
| 26 | 0.09 | 128.571428571 | 0.07 | 0.3 | 0.015 | 73149 | 0.08931246 | CS |
| 52 | 0.085 | 113.333333333 | 0.075 | 0.3 | 0.015 | 40866 | 0.08828275 | CS |
| 156 | -2.675 | -94.3562610229 | 2.835 | 4.97 | 0.015 | 46269 | 0.50929869 | CS |
| 260 | -6.14 | -97.4603174603 | 6.3 | 31.92 | 0.015 | 107779 | 10.6777819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.16 | 0.05 | 45.45 | 0.115 | 0.16 | 0.115 | 388090 |
| 1734645900 | 0.11 | 0 | 0.00 | 0.11 | 0.115 | 0.095 | 61642 |
| 1734559500 | 0.11 | -0.025 | -18.52 | 0.12 | 0.12 | 0.11 | 152732 |
| 1734473100 | 0.135 | 0.01 | 8.00 | 0.11 | 0.135 | 0.11 | 189821 |
| 1734386700 | 0.125 | 0.015 | 13.64 | 0.115 | 0.125 | 0.1 | 670737 |
| 1734127500 | 0.11 | 0.03 | 37.50 | 0.085 | 0.115 | 0.085 | 442783 |
| 1734041100 | 0.08 | 0 | 0.00 | 0.08 | 0.09 | 0.08 | 91535 |
| 1733954700 | 0.08 | 0.005 | 6.67 | 0.08 | 0.09 | 0.075 | 135678 |
| 1733868300 | 0.075 | 0 | 0.00 | 0.08 | 0.085 | 0.075 | 29071 |
| 1733781900 | 0.075 | -0.015 | -16.67 | 0.085 | 0.085 | 0.075 | 173592 |
| 1733522700 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.08 | 199392 |
| 1733436300 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 254705 |
| 1733349900 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 214800 |
| 1733263500 | 0.085 | -0.01 | -10.53 | 0.085 | 0.085 | 0.08 | 41928 |
| 1733177100 | 0.095 | -0.01 | -9.52 | 0.1 | 0.105 | 0.09 | 196034 |
| 1732917900 | 0.105 | 0.015 | 16.67 | 0.1 | 0.11 | 0.085 | 137974 |
| 1732831500 | 0.09 | -0.02 | -18.18 | 0.1 | 0.1 | 0.085 | 245784 |
| 1732745100 | 0.11 | 0.02 | 22.22 | 0.08 | 0.12 | 0.08 | 354459 |
| 1732658700 | 0.09 | -0.01 | -10.00 | 0.095 | 0.105 | 0.085 | 381904 |
| 1732572300 | 0.1 | -0.01 | -9.09 | 0.145 | 0.16 | 0.1 | 1096344 |
| 1732313100 | 0.11 | 0.02 | 22.22 | 0.09 | 0.3 | 0.085 | 1382207 |
| 1732226700 | 0.09 | 0.025 | 38.46 | 0.06 | 0.095 | 0.06 | 368841 |
| 1732140300 | 0.065 | 0.01 | 18.18 | 0.055 | 0.065 | 0.05 | 105528 |
| 1732053900 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.05 | 28000 |
| 1731967500 | 0.07 | -0.02 | -22.22 | 0.065 | 0.08 | 0.065 | 77687 |
| 1731708300 | 0.09 | 0.05 | 125.00 | 0.04 | 0.1 | 0.04 | 623870 |
| 1731621900 | 0.04 | 0.005 | 14.29 | 0.03 | 0.04 | 0.03 | 67500 |
| 1731535500 | 0.035 | 0.01 | 40.00 | 0.035 | 0.035 | 0.035 | 66570 |
| 1731449100 | 0.025 | 0.01 | 66.67 | 0.025 | 0.025 | 0.025 | 60073 |
| 1731362700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1759 |
| 1731103500 | 0.015 | -0.025 | -62.50 | 0.03 | 0.03 | 0.015 | 428097 |
| 1731017100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 456 |
| 1730930700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20128 |
| 1730844300 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.03 | 206530 |
| 1730757900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1184 |
| 1730495100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730408700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730322300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 30500 |
| 1730235900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 80 |
| 1730149500 | 0.035 | -0.01 | -22.22 | 0.035 | 0.04 | 0.035 | 44174 |
| 1729890300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 527 |
| 1729803900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 800 |
| 1729717500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1454 |
| 1729631100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 230 |
| 1729544700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20000 |
| 1729285500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 15142 |
| 1729199100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729112700 | 0.04 | -0.01 | -20.00 | 0.04 | 0.04 | 0.04 | 33428 |
| 1729026300 | 0.05 | 0.01 | 25.00 | 0.035 | 0.05 | 0.035 | 82944 |
| 1728680700 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 67642 |
| 1728594300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17000 |
| 1728507900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1014 |
| 1728421500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 856 |
| 1728335100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 17000 |
| 1728075900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20800 |
| 1727989500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4357 |
| 1727903100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3409 |
| 1727816700 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 25000 |
| 1727730300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 42839 |
| 1727471100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 19000 |
| 1727384700 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 12000 |
| 1727298300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20000 |
| 1727211900 | 0.04 | -0.015 | -27.27 | 0.05 | 0.05 | 0.04 | 97314 |
| 1727125500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
