Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Modern Plant Based Foods Inc (CSE: MEAT )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.6000 0.6000 0.5400 0.5600 62,250 -0.02(-3.45%)
Jan 28, 2022 0.6100 0.6300 0.5700 0.5800 39,020 +0.02(+3.57%)
Jan 27, 2022 0.6300 0.6500 0.5600 0.5600 52,253 -0.05(-8.20%)
Jan 26, 2022 0.6100 0.6200 0.5600 0.6100 21,011 +0.06(+10.91%)
Jan 25, 2022 0.5500 0.5900 0.5400 0.5500 129,617 +0.04(+7.84%)
Jan 24, 2022 0.5400 0.5900 0.5100 0.5100 40,800 -0.08(-13.56%)
Jan 21, 2022 0.6200 0.6300 0.5500 0.5900 112,494 -0.04(-6.35%)
Jan 20, 2022 0.6800 0.7000 0.6300 0.6300 73,503 -0.07(-10.00%)
Jan 19, 2022 0.7000 0.7000 0.6700 0.7000 72,014 -0.02(-2.78%)
Jan 18, 2022 0.7200 0.7200 0.6700 0.7200 24,625 +0.02(+2.86%)
Jan 17, 2022 0.7500 0.7500 0.7000 0.7000 16,737 -0.03(-4.11%)
Jan 14, 2022 0.7400 0.7500 0.7300 0.7300 41,416 -0.02(-2.67%)
Jan 13, 2022 0.7700 0.7700 0.7100 0.7500 22,660 +0.00(+0.00%)
Jan 12, 2022 0.7100 0.7600 0.7000 0.7500 39,051 +0.07(+10.29%)
Jan 11, 2022 0.7700 0.7700 0.6800 0.6800 33,408 -0.09(-11.69%)
Jan 10, 2022 0.7300 0.8200 0.6800 0.7700 105,966 +0.08(+11.59%)
Jan 07, 2022 0.7900 0.7900 0.6800 0.6900 19,900 -0.05(-6.76%)
Jan 06, 2022 0.7800 0.8400 0.7100 0.7400 86,779 -0.04(-5.13%)
Jan 05, 2022 0.9300 0.9300 0.7600 0.7800 314,612 +0.00(+0.00%)
Jan 04, 2022 0.5700 0.8000 0.5500 0.7800 352,507 +0.29(+57.58%)
Dec 31, 2021 0.4950 0.4950 0.4950 0 -0.14(-21.43%)
Dec 30, 2021 0.6200 0.6500 0.6000 0.6300 67,538 -0.02(-3.08%)
Dec 29, 2021 0.7000 0.7300 0.6000 0.6500 339,546 -0.16(-19.75%)
Dec 23, 2021 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Dec 22, 2021 0.8100 0.8300 0.7900 0.7900 20,313 -0.01(-1.25%)
Dec 21, 2021 0.7600 0.8000 0.7600 0.8000 34,370 +0.00(+0.00%)
Dec 20, 2021 0.7600 0.8000 0.7500 0.8000 35,605 +0.03(+3.90%)
Dec 17, 2021 0.7600 0.7800 0.7600 0.7700 40,876 +0.01(+1.32%)
Dec 16, 2021 0.8700 0.8700 0.7400 0.7600 133,223 -0.09(-10.59%)
Dec 15, 2021 0.8500 0.8600 0.8300 0.8500 23,417 -0.02(-2.30%)
Dec 14, 2021 0.8400 0.8900 0.8000 0.8700 77,307 +0.01(+1.16%)
Dec 13, 2021 1.080 1.080 0.8600 0.8600 138,397 -0.24(-21.82%)
Dec 10, 2021 1.140 1.150 1.070 1.100 7,186 -0.04(-3.51%)
Dec 09, 2021 1.120 1.180 1.110 1.140 34,645 +0.00(+0.00%)
Dec 08, 2021 1.220 1.220 1.140 1.140 19,340 -0.08(-6.56%)
Dec 07, 2021 1.220 1.220 1.190 1.220 9,861 +0.00(+0.00%)
Dec 06, 2021 1.230 1.240 1.220 1.220 22,326 -0.02(-1.61%)
Dec 03, 2021 1.170 1.300 1.170 1.240 2,008 -0.01(-0.80%)
Dec 02, 2021 1.230 1.280 1.200 1.250 32,157 -0.04(-3.10%)
Dec 01, 2021 1.270 1.290 1.180 1.290 21,203 +0.01(+0.78%)
Nov 30, 2021 1.290 1.300 1.280 1.280 55,542 -0.02(-1.54%)
Nov 29, 2021 1.310 1.350 1.300 1.300 58,982 +0.01(+0.78%)
Nov 26, 2021 1.290 1.300 1.220 1.290 32,916 +0.00(+0.00%)
Nov 25, 2021 1.320 1.320 1.290 1.290 3,600 -0.03(-2.27%)
Nov 24, 2021 1.330 1.340 1.320 1.320 16,051 -0.05(-3.65%)
Nov 23, 2021 1.390 1.400 1.320 1.370 107,643 +0.05(+3.79%)
Nov 22, 2021 1.290 1.320 1.260 1.320 66,921 +0.02(+1.54%)
Nov 19, 2021 1.310 1.400 1.270 1.300 47,754 -0.08(-5.80%)
Nov 18, 2021 1.400 1.400 1.310 1.380 33,427 -0.06(-4.17%)
Nov 17, 2021 1.400 1.440 1.350 1.440 75,034 +0.02(+1.41%)
Nov 16, 2021 1.420 1.430 1.420 1.420 14,501 -0.02(-1.39%)
Nov 15, 2021 1.370 1.440 1.350 1.440 38,946 -0.01(-0.69%)
Nov 12, 2021 1.400 1.450 1.400 1.450 8,459 +0.03(+2.11%)
Nov 11, 2021 1.500 1.500 1.410 1.420 49,944 -0.01(-0.70%)
Nov 10, 2021 1.580 1.430 57,848 -0.05(-3.38%)
Nov 09, 2021 1.520 1.520 1.390 1.480 84,703 +0.01(+0.68%)
Nov 08, 2021 1.590 1.590 1.410 1.470 84,319 -0.07(-4.55%)
Nov 05, 2021 1.930 1.930 1.460 1.540 84,098 -0.02(-1.28%)
Nov 04, 2021 1.570 1.590 1.560 1.560 18,388 -0.03(-1.89%)
Nov 03, 2021 1.580 1.630 1.560 1.590 45,987 +0.00(+0.00%)
Nov 02, 2021 1.660 1.660 1.570 1.590 65,996 -0.02(-1.24%)
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.