Skip to main content
Eat & Beyond Global Holdings Inc. (CSE: EATS)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
+0.050 (45.45%)
Dec 20, 2024, 4:00 PM EST

CSE: EATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.120.160.120.16-45.45%388,090
Dec 19, 20240.110.120.100.11--61,642
Dec 18, 20240.120.120.110.11--18.52%152,732
Dec 17, 20240.110.140.110.14-8.00%189,821
Dec 16, 20240.120.130.100.13-13.64%670,737
Dec 13, 20240.090.120.090.11-37.50%442,783
Dec 12, 20240.080.090.080.08--91,535
Dec 11, 20240.080.090.080.08-6.67%135,678
Dec 10, 20240.080.090.080.08--29,071
Dec 9, 20240.090.090.080.08--16.67%173,592
Dec 6, 20240.090.090.080.09-5.88%199,392
Dec 5, 20240.090.090.080.09--254,705
Dec 4, 20240.090.090.080.09--214,800
Dec 3, 20240.090.090.080.09--10.53%41,928
Dec 2, 20240.100.110.090.10--9.52%196,034
Nov 29, 20240.100.110.090.11-16.67%137,974
Nov 28, 20240.100.100.090.09--18.18%245,784
Nov 27, 20240.080.120.080.11-22.22%354,459
Nov 26, 20240.100.110.090.09--10.00%381,904
Nov 25, 20240.150.160.100.10--9.09%1,096,344
Nov 22, 20240.090.300.090.11-22.22%1,382,207
Nov 21, 20240.060.100.060.09-38.46%368,841
Nov 20, 20240.060.070.050.07-18.18%105,528
Nov 19, 20240.060.060.050.06--21.43%28,000
Nov 18, 20240.070.080.070.07--22.22%77,687
Nov 15, 20240.040.100.040.09-125.00%623,870
Nov 14, 20240.030.040.030.04-14.29%67,500
Nov 13, 20240.040.040.040.04-40.00%66,570
Nov 12, 20240.030.030.030.03-66.67%60,073
Nov 11, 20240.020.020.020.02--1,759
Nov 8, 20240.030.030.020.02--62.50%428,097
Nov 7, 20240.040.040.040.04---
Nov 6, 20240.040.040.040.04--20,128
Nov 5, 20240.040.040.030.04-14.29%206,530
Nov 4, 20240.040.040.040.04---
Nov 1, 20240.040.040.040.04---
Oct 31, 20240.040.040.040.04---
Oct 30, 20240.040.040.040.04--30,500
Oct 29, 20240.040.040.040.04---
Oct 28, 20240.040.040.040.04--22.22%44,174
Oct 25, 20240.050.050.050.05---
Oct 24, 20240.050.050.050.05---
Oct 23, 20240.050.050.050.05-12.50%1,454
Oct 22, 20240.040.040.040.04---
Oct 21, 20240.040.040.040.04--20,000
Oct 18, 20240.040.040.040.04--15,142
Oct 17, 20240.040.040.040.04---
Oct 16, 20240.040.040.040.04--20.00%33,428
Oct 15, 20240.040.050.040.05-25.00%82,944
Oct 11, 20240.040.040.040.04--67,642
Oct 10, 20240.040.040.040.04--17,000
Oct 9, 20240.040.040.040.04--1,014
Oct 8, 20240.040.040.040.04---
Oct 7, 20240.040.040.040.04--17,000
Oct 4, 20240.040.040.040.04--20,800
Oct 3, 20240.040.040.040.04--4,357
Oct 2, 20240.040.040.040.04--3,409
Oct 1, 20240.050.050.040.04--20.00%25,000
Sep 30, 20240.050.050.050.05--42,839
Sep 27, 20240.050.050.050.05--19,000
Sep 26, 20240.050.050.050.05-25.00%12,000
Sep 25, 20240.040.040.040.04--20,000
Sep 24, 20240.050.050.040.04--27.27%97,314
Sep 23, 20240.060.060.060.06--5,571
Sep 20, 20240.060.060.060.06--2,142
Sep 19, 20240.060.060.060.06--3,966
Sep 18, 20240.060.060.060.06---
Sep 17, 20240.060.060.060.06---
Sep 16, 20240.060.060.060.06--21.43%15,157
Sep 13, 20240.070.070.070.07---
Sep 12, 20240.070.070.070.07---
Sep 11, 20240.070.070.070.07---
Sep 10, 20240.070.070.070.07---
Sep 9, 20240.070.070.070.07---
Sep 6, 20240.070.070.070.07---
Sep 5, 20240.070.070.070.07---
Sep 4, 20240.070.070.070.07---
Sep 3, 20240.070.070.070.07---
Aug 30, 20240.070.070.070.07---
Aug 29, 20240.070.070.070.07---
Aug 28, 20240.070.070.070.07---
Aug 27, 20240.040.070.040.07-27.27%7,964
Aug 26, 20240.060.060.060.06---
Aug 23, 20240.060.060.060.06---
Aug 22, 20240.060.060.060.06---
Aug 21, 20240.060.060.060.06--21.43%10,199
Aug 20, 20240.070.070.070.07---
Aug 19, 20240.070.070.070.07--3,593
Aug 16, 20240.070.070.070.07---
Aug 15, 20240.070.070.070.07---
Aug 14, 20240.070.070.070.07---
Aug 13, 20240.070.070.070.07---
Aug 12, 20240.070.070.070.07---
Aug 9, 20240.070.070.070.07---
Aug 8, 20240.070.070.070.07---
Aug 7, 20240.070.070.070.07---
Aug 6, 20240.070.070.070.07-27.27%5,303
Aug 2, 20240.060.060.060.06---
Aug 1, 20240.060.060.060.06---
Jul 31, 20240.060.060.060.06--1,000