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 )

0.3750 -0.1150 (-23.47%)
Official Closing Price Updated: 1:19 PM EDT, May 31, 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 (%)
Aug 31, 2022 0.4050 0.4750 0.3850 0.4300 96,319 +0.02(+3.61%)
Aug 30, 2022 0.4100 0.4400 0.4000 0.4150 141,964 +0.01(+2.47%)
Aug 29, 2022 0.4200 0.4900 0.4050 0.4050 99,113 -0.00(-1.22%)
Aug 26, 2022 0.4400 0.4400 0.4100 0.4100 70,325 -0.03(-5.75%)
Aug 25, 2022 0.4350 0.4350 0.4350 0.4350 27,700 -0.01(-1.14%)
Aug 24, 2022 0.4550 0.4650 0.4400 0.4400 104,663 -0.01(-1.12%)
Aug 23, 2022 0.4300 0.4650 0.4200 0.4450 92,369 +0.04(+8.54%)
Aug 22, 2022 0.4500 0.4650 0.4100 0.4100 188,433 -0.01(-1.20%)
Aug 19, 2022 0.4100 0.4500 0.4100 0.4150 59,804 +0.01(+1.22%)
Aug 18, 2022 0.4250 0.4350 0.3800 0.4100 68,897 +0.00(+0.00%)
Aug 17, 2022 0.4350 0.4350 0.3950 0.4100 142,822 -0.02(-3.53%)
Aug 16, 2022 0.4500 0.4800 0.4050 0.4250 273,349 -0.02(-3.41%)
Aug 15, 2022 0.5000 0.5000 0.4250 0.4400 133,965 -0.03(-6.38%)
Aug 12, 2022 0.4900 0.5400 0.4700 0.4700 259,871 -0.03(-5.05%)
Aug 11, 2022 0.4950 0.5100 0.4850 0.4950 107,850 +0.01(+1.02%)
Aug 10, 2022 0.5200 0.5300 0.4850 0.4900 143,966 -0.01(-2.00%)
Aug 09, 2022 0.5200 0.5300 0.4900 0.5000 121,708 +0.00(+0.00%)
Aug 08, 2022 0.5300 0.5300 0.5000 0.5000 245,288 -0.02(-3.85%)
Aug 05, 2022 0.5300 0.5500 0.5200 0.5200 83,468 -0.02(-3.70%)
Aug 04, 2022 0.5500 0.5500 0.5400 0.5400 60,909 -0.03(-5.26%)
Aug 03, 2022 0.5600 0.5800 0.5400 0.5700 46,313 +0.01(+1.79%)
Aug 02, 2022 0.6000 0.6100 0.5500 0.5600 77,675 -0.01(-1.75%)
Jul 29, 2022 0.5700 0 -0.01(-1.72%)
Jul 28, 2022 0.6400 0.6400 0.5800 0.5800 25,700 -0.04(-6.45%)
Jul 27, 2022 0.6200 0.6200 0.6200 0.6200 10,140 -0.01(-1.59%)
Jul 26, 2022 0.6900 0.6900 0.6300 0.6300 49,655 -0.10(-13.70%)
Jul 25, 2022 0.7000 0.7300 0.6800 0.7300 33,803 +0.06(+8.96%)
Jul 22, 2022 0.7000 0.7400 0.6700 0.6700 123,249 +0.00(+0.00%)
Jul 21, 2022 0.7000 0.7500 0.6700 0.6700 55,407 -0.02(-2.90%)
Jul 20, 2022 0.7500 0.7500 0.6700 0.6900 123,114 -0.03(-4.17%)
Jul 19, 2022 0.7300 0.7300 0.6800 0.7200 211,327 -0.01(-1.37%)
Jul 18, 2022 0.6600 0.7300 0.6100 0.7300 131,362 +0.04(+5.80%)
Jul 15, 2022 0.6000 0.6900 0.5700 0.6900 73,066 +0.04(+6.15%)
Jul 14, 2022 0.6100 0.6500 0.5900 0.6500 171,346 +0.07(+12.07%)
Jul 13, 2022 0.6000 0.6000 0.5700 0.5800 147,010 -0.02(-3.33%)
Jul 12, 2022 0.5900 0.6300 0.5800 0.6000 62,450 +0.01(+1.69%)
Jul 11, 2022 0.5800 0.6000 0.5400 0.5900 60,458 +0.00(+0.00%)
Jul 08, 2022 0.5500 0.5900 0.5400 0.5900 111,076 +0.05(+9.26%)
Jul 07, 2022 0.4900 0.5500 0.4900 0.5400 32,146 +0.03(+5.88%)
Jul 06, 2022 0.5700 0.5700 0.5100 0.5100 122,390 -0.07(-12.07%)
Jul 05, 2022 0.5800 0.5800 0.5400 0.5800 82,872 +0.03(+5.45%)
Jul 04, 2022 0.5600 0.5800 0.5300 0.5500 199,000 +0.10(+20.88%)
Jun 30, 2022 0.4550 0 -0.13(-22.88%)
Jun 29, 2022 0.6000 0.6100 0.5500 0.5900 64,980 -0.01(-1.67%)
Jun 28, 2022 0.6000 0.6400 0.5800 0.6000 115,038 -0.03(-4.76%)
Jun 27, 2022 0.6700 0.6700 0.6100 0.6300 76,683 -0.05(-7.35%)
Jun 24, 2022 0.7100 0.7800 0.6800 0.6800 98,041 -0.04(-5.56%)
Jun 23, 2022 0.7900 0.7900 0.7100 0.7200 92,256 +0.00(+0.00%)
Jun 22, 2022 0.7800 0.7900 0.7000 0.7200 93,923 -0.03(-4.00%)
Jun 21, 2022 0.7800 0.7800 0.7200 0.7500 94,925 -0.04(-5.06%)
Jun 20, 2022 0.7400 0.8000 0.7400 0.7900 85,829 +0.05(+6.76%)
Jun 17, 2022 0.7800 0.7800 0.7400 0.7400 97,477 -0.02(-2.63%)
Jun 16, 2022 0.8400 0.8400 0.7500 0.7600 201,717 -0.10(-11.63%)
Jun 15, 2022 0.8000 0.9400 0.8000 0.8600 306,468 +0.11(+14.67%)
Jun 14, 2022 0.8100 0.8100 0.7100 0.7500 180,659 -0.03(-3.85%)
Jun 13, 2022 0.8400 0.8500 0.7700 0.7800 403,562 -0.10(-11.36%)
Jun 10, 2022 1.020 1.120 0.7100 0.8800 1,326,589 +0.02(+2.33%)
Jun 09, 2022 0.8300 0.8800 0.8100 0.8600 602,070 +0.12(+16.22%)
Jun 08, 2022 0.7500 0.8000 0.7400 0.7400 162,850 +0.00(+0.00%)
Jun 07, 2022 0.6200 0.7500 0.6100 0.7400 306,882 +0.13(+21.31%)
Jun 06, 2022 0.6300 0.6700 0.6100 0.6100 124,327 -0.02(-3.17%)
Jun 03, 2022 0.6000 0.6300 0.6000 0.6300 46,744 +0.05(+8.62%)
Jun 02, 2022 0.6000 0.6300 0.5800 0.5800 91,238 +0.02(+3.57%)
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.