Eat and Beyond Global Holdings Inc (PK) (EATBF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0114 | 28.5 | 0.04 | 0.0514 | 0.04 | 718 | 0.04172984 | CS |
| 4 | 0.0099 | 23.8554216867 | 0.0415 | 0.05758 | 0.04 | 1148 | 0.04423616 | CS |
| 12 | 0.0049 | 10.5376344086 | 0.0465 | 0.0577 | 0.0367 | 1870 | 0.04735591 | CS |
| 26 | -0.0035 | -6.3752276867 | 0.0549 | 0.088 | 0.0304 | 5065 | 0.04722489 | CS |
| 52 | -0.0028 | -5.16605166052 | 0.0542 | 0.1415 | 0.0304 | 4838 | 0.05388427 | CS |
| 156 | -7.1586 | -99.2871012483 | 7.21 | 7.385 | 0.03 | 13362 | 2.03579417 | CS |
| 260 | -6.9486 | -99.2657142857 | 7 | 26.6 | 0.03 | 24569 | 7.94694618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 0.0514 | 0.0114 | 28.50 | 0.0514 | 0.0514 | 0.0514 | 327 |
| 1722288180 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1300 |
| 1722029100 | 0.04 | -0.0175 | -30.43 | 0.04 | 0.04 | 0.04 | 528 |
| 1721942940 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1721856540 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1721770140 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 0 |
| 1721683740 | 0.0575 | -8.0E-5 | -0.14 | 0.0575 | 0.0575 | 0.0575 | 101 |
| 1721424360 | 0.05758 | 0 | 0.00 | 0.05758 | 0.05758 | 0.05758 | 0 |
| 1721337960 | 0.05758 | 0.00608 | 11.81 | 0.05758 | 0.05758 | 0.05758 | 384 |
| 1721251680 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1721165280 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1721078880 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1720819680 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1720733280 | 0.0515 | 0.01 | 24.10 | 0.0515 | 0.0515 | 0.0515 | 1371 |
| 1720646400 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1720560000 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1720473600 | 0.0415 | 3.0E-5 | 0.07 | 0.0415 | 0.0415 | 0.0415 | 4028 |
| 1720214400 | 0.04147 | 0 | 0.00 | 0.04147 | 0.04147 | 0.04147 | 0 |
| 1720041600 | 0.04147 | 0 | 0.00 | 0.04147 | 0.04147 | 0.04147 | 0 |
| 1719955200 | 0.04147 | 0 | 0.00 | 0.04147 | 0.04147 | 0.04147 | 0 |
| 1719868800 | 0.04147 | 0 | 0.00 | 0.04147 | 0.04147 | 0.04147 | 0 |
| 1719609600 | 0.04147 | 0 | 0.00 | 0.04147 | 0.04147 | 0.04147 | 0 |
| 1719523200 | 0.04147 | -0.00669 | -13.89 | 0.04147 | 0.04147 | 0.04147 | 1760 |
| 1719437280 | 0.04816 | 0 | 0.00 | 0.04816 | 0.04816 | 0.04816 | 0 |
| 1719350880 | 0.04816 | 0.00876 | 22.23 | 0.04816 | 0.04816 | 0.04816 | 472 |
| 1719264420 | 0.0394 | 0 | 0.00 | 0.0394 | 0.0394 | 0.0394 | 0 |
| 1719005220 | 0.0394 | -0.0056 | -12.44 | 0.0394 | 0.0394 | 0.0394 | 662 |
| 1718918640 | 0.045 | 0.0083 | 22.62 | 0.045 | 0.045 | 0.045 | 1506 |
| 1718746080 | 0.0367 | 0 | 0.00 | 0.0367 | 0.0367 | 0.0367 | 0 |
| 1718659680 | 0.0367 | -0.01435 | -28.11 | 0.0386 | 0.0386 | 0.0367 | 1946 |
| 1718400300 | 0.05105 | -0.00162 | -3.08 | 0.05105 | 0.05105 | 0.05105 | 241 |
| 1718313780 | 0.05267 | 0 | 0.00 | 0.05267 | 0.05267 | 0.05267 | 0 |
| 1718227380 | 0.05267 | 0.00517 | 10.88 | 0.05215 | 0.0577 | 0.05215 | 9663 |
| 1718141400 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1718055000 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1717795800 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1717709400 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 1 |
| 1717622760 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1717536360 | 0.0475 | 0.0025 | 5.56 | 0.0475 | 0.0475 | 0.0475 | 2480 |
| 1717450140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717190940 | 0.045 | -0.00208 | -4.42 | 0.045 | 0.045 | 0.045 | 615 |
| 1717104540 | 0.0470799 | -0.00532 | -10.15 | 0.0470799 | 0.0470799 | 0.0470799 | 3000 |
| 1717017840 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1716931440 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1716585840 | 0.0524 | 0.00458 | 9.58 | 0.04696 | 0.0524 | 0.04696 | 4173 |
| 1716499740 | 0.04782 | 0 | 0.00 | 0.04782 | 0.04782 | 0.04782 | 0 |
| 1716413340 | 0.04782 | 0 | 0.00 | 0.04782 | 0.04782 | 0.04782 | 0 |
| 1716326940 | 0.04782 | -0.000531 | -1.10 | 0.0374 | 0.0489 | 0.0374 | 1420 |
| 1716240180 | 0.048351 | 0.000446 | 0.93 | 0.0405 | 0.048351 | 0.0405 | 2319 |
| 1715981340 | 0.047905 | 0 | 0.00 | 0.047905 | 0.047905 | 0.047905 | 0 |
| 1715894940 | 0.047905 | 0.002905 | 6.46 | 0.04722 | 0.047905 | 0.04722 | 5492 |
| 1715808000 | 0.045 | 0.00045 | 1.01 | 0.045 | 0.045 | 0.045 | 3201 |
| 1715722140 | 0.04455 | 0.00635 | 16.62 | 0.04455 | 0.04455 | 0.04455 | 740 |
| 1715635200 | 0.0382 | -0.0083 | -17.85 | 0.0475 | 0.0475 | 0.0382 | 284 |
| 1715376000 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1715289600 | 0.0465 | 0 | 0.00 | 0.0465 | 0.0465 | 0.0465 | 0 |
| 1715203200 | 0.0465 | -0.00364 | -7.26 | 0.0465 | 0.0465 | 0.0465 | 612 |
| 1715116800 | 0.0501399 | 0 | 0.00 | 0.0501399 | 0.0501399 | 0.0501399 | 0 |
| 1715030400 | 0.0501399 | 0 | 0.00 | 0.0501399 | 0.0501399 | 0.0501399 | 0 |
| 1714771200 | 0.0501399 | 0 | 0.00 | 0.0501399 | 0.0501399 | 0.0501399 | 0 |
| 1714684800 | 0.0501399 | 0 | 0.00 | 0.0501399 | 0.0501399 | 0.0501399 | 0 |
| 1714598400 | 0.0501399 | -0.00606 | -10.78 | 0.0362 | 0.0501399 | 0.0362 | 15249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
