Eat and Beyond Global Holdings Inc (PK) (EATBF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0079 | 7.52380952381 | 0.105 | 0.12 | 0.105 | 18559 | 0.10630195 | CS |
| 4 | 0.0409 | 56.8055555556 | 0.072 | 0.1304 | 0.071 | 59873 | 0.10111202 | CS |
| 12 | 0.08715 | 338.446601942 | 0.02575 | 0.159 | 0.0185 | 41187 | 0.07845595 | CS |
| 26 | 0.0614 | 119.223300971 | 0.0515 | 0.159 | 0.0185 | 23497 | 0.07511774 | CS |
| 52 | 0.0669 | 145.434782609 | 0.046 | 0.159 | 0.0185 | 15341 | 0.07114126 | CS |
| 156 | -2.3371 | -95.3918367347 | 2.45 | 3.8465 | 0.0185 | 12435 | 0.46218822 | CS |
| 260 | -6.8871 | -98.3871428571 | 7 | 26.6 | 0.0185 | 24581 | 7.22445962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375160 | 0.1129 | 0 | 0.00 | 0.1129 | 0.1129 | 0.1129 | 0 |
| 1736288760 | 0.1129 | 0 | 0.00 | 0.1129 | 0.1129 | 0.1129 | 0 |
| 1736202360 | 0.1129 | 0.0079 | 7.52 | 0.11995 | 0.12 | 0.1129 | 6117 |
| 1735943100 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1735856700 | 0.105 | 0.006 | 6.06 | 0.105 | 0.105 | 0.105 | 31000 |
| 1735683960 | 0.099 | -0.011 | -10.00 | 0.1 | 0.1075 | 0.099 | 7857 |
| 1735597740 | 0.11 | -0.0044 | -3.85 | 0.106 | 0.116 | 0.106 | 86713 |
| 1735338000 | 0.1144 | 0.0044 | 4.00 | 0.1161 | 0.126 | 0.1144 | 310967 |
| 1735252020 | 0.11 | 0.0089 | 8.80 | 0.11 | 0.11 | 0.11 | 906 |
| 1735078800 | 0.1011 | 0 | 0.00 | 0.1011 | 0.1011 | 0.1011 | 0 |
| 1734992400 | 0.1011 | 0.0111 | 12.33 | 0.1022 | 0.1303999 | 0.1011 | 6347 |
| 1734733200 | 0.09 | 0.008 | 9.76 | 0.096778 | 0.096778 | 0.09 | 2956 |
| 1734646800 | 0.082 | -0.003 | -3.53 | 0.0709999 | 0.0864999 | 0.0709999 | 89125 |
| 1734560940 | 0.085 | -0.008 | -8.60 | 0.085 | 0.085 | 0.085 | 123514 |
| 1734474360 | 0.093 | 0.018 | 24.00 | 0.0806999 | 0.093 | 0.08065 | 1263 |
| 1734388140 | 0.075 | 0.0135 | 21.95 | 0.072 | 0.078 | 0.072 | 51713 |
| 1734128400 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1734042000 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1733955600 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1733869200 | 0.0615 | -0.0035 | -5.38 | 0.0593 | 0.062 | 0.056 | 29816 |
| 1733782800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1733523600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 63110 |
| 1733437500 | 0.065 | -0.0013 | -1.96 | 0.0649499 | 0.065 | 0.0649499 | 38052 |
| 1733351100 | 0.0663 | 0 | 0.00 | 0.0663 | 0.0663 | 0.0663 | 0 |
| 1733264700 | 0.0663 | -0.0097 | -12.76 | 0.07 | 0.07 | 0.0663 | 3199 |
| 1733178180 | 0.076 | 0.0102 | 15.50 | 0.0595 | 0.076 | 0.0595 | 13142 |
| 1732918200 | 0.0658 | -0.0044 | -6.27 | 0.0658 | 0.0658 | 0.0658 | 163 |
| 1732746540 | 0.0702 | 0.0053 | 8.17 | 0.0702 | 0.0702 | 0.0702 | 5852 |
| 1732660140 | 0.0649 | -0.0381 | -36.99 | 0.0649 | 0.0649 | 0.0649 | 7658 |
| 1732573560 | 0.103 | 0.009 | 9.57 | 0.09 | 0.103 | 0.09 | 93458 |
| 1732314000 | 0.094 | 0.0305 | 48.03 | 0.0724 | 0.159 | 0.07165 | 173450 |
| 1732227900 | 0.0635 | 0.0259 | 68.88 | 0.0635 | 0.0635 | 0.0635 | 890 |
| 1732141740 | 0.0376 | -0.0024 | -6.00 | 0.0376 | 0.04 | 0.0376 | 15000 |
| 1732054800 | 0.04 | -0.0144 | -26.47 | 0.0375 | 0.046 | 0.0375 | 34637 |
| 1731968640 | 0.0544 | -0.0165 | -23.27 | 0.054 | 0.0585 | 0.0509999 | 37892 |
| 1731709260 | 0.0709 | 0.0466 | 191.77 | 0.0346 | 0.0709 | 0.0346 | 128866 |
| 1731622800 | 0.0243 | 0.0018 | 8.00 | 0.02355 | 0.0243 | 0.02355 | 19630 |
| 1731536760 | 0.0225 | 0.004 | 21.62 | 0.02 | 0.0225 | 0.02 | 30285 |
| 1731450480 | 0.0185 | -0.0084 | -31.23 | 0.01855 | 0.01855 | 0.0185 | 83088 |
| 1731363600 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1731104400 | 0.0269 | 0.0019 | 7.60 | 0.0226 | 0.0269 | 0.0198 | 97928 |
| 1731018540 | 0.025 | -0.0011 | -4.21 | 0.0261 | 0.0261 | 0.025 | 242 |
| 1730932080 | 0.0261 | 0 | 0.00 | 0.0261 | 0.0261 | 0.0261 | 0 |
| 1730845680 | 0.0261 | -0.00862 | -24.83 | 0.0261 | 0.0261 | 0.0261 | 23642 |
| 1730759160 | 0.03472 | 0.01057 | 43.77 | 0.0367 | 0.0367 | 0.03472 | 6002 |
| 1730496420 | 0.02415 | -0.00805 | -25.00 | 0.02415 | 0.02415 | 0.02415 | 142 |
| 1730409900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730323500 | 0.0322 | 0.0024 | 8.05 | 0.032 | 0.0322 | 0.032 | 18265 |
| 1730237280 | 0.0298 | -0.0116 | -28.02 | 0.0298 | 0.0298 | 0.0298 | 183 |
| 1730150940 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1729891740 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1729805340 | 0.0414 | 0 | 0.00 | 0.0414 | 0.0414 | 0.0414 | 0 |
| 1729718940 | 0.0414 | 0.0003 | 0.73 | 0.0414 | 0.0414 | 0.0414 | 800 |
| 1729632000 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1729545600 | 0.0411 | 0.01535 | 59.61 | 0.03705 | 0.0411 | 0.03705 | 3342 |
| 1729286400 | 0.02575 | 0 | 0.00 | 0.02575 | 0.02575 | 0.02575 | 0 |
| 1729200000 | 0.02575 | -0.01225 | -32.24 | 0.02575 | 0.02575 | 0.02575 | 285 |
| 1729114020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1729027620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1728941220 | 0.038 | 0.0008001 | 2.15 | 0.0228 | 0.038 | 0.0228 | 4994 |
| 1728681900 | 0.0371999 | 0.0134499 | 56.63 | 0.0225 | 0.0371999 | 0.0225 | 1069 |
| 1728595560 | 0.02375 | 0.00125 | 5.56 | 0.02375 | 0.02375 | 0.02375 | 158 |
| 1728508800 | 0.0225 | -0.00423 | -15.82 | 0.0225 | 0.0225 | 0.0225 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
