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 )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EDT, May 15, 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 (%)
May 31, 2022 0.6000 0.6000 0.5600 0.5700 78,453 +0.01(+1.79%)
May 30, 2022 0.5800 0.6000 0.5600 0.5600 71,822 +0.02(+3.70%)
May 27, 2022 0.5700 0.5700 0.5200 0.5400 37,994 -0.01(-1.82%)
May 26, 2022 0.5700 0.5900 0.5500 0.5500 47,358 -0.02(-3.51%)
May 25, 2022 0.5500 0.5700 0.5500 0.5700 18,040 -0.01(-1.72%)
May 24, 2022 0.5500 0.5800 0.5300 0.5800 79,776 +0.08(+17.17%)
May 20, 2022 0.4950 0 +0.01(+1.02%)
May 19, 2022 0.5800 0.5900 0.4900 0.4900 148,746 -0.09(-15.52%)
May 18, 2022 0.5800 0.6000 0.5200 0.5800 74,364 -0.02(-3.33%)
May 17, 2022 0.5600 0.6100 0.5000 0.6000 81,970 +0.06(+11.11%)
May 16, 2022 0.5400 0.5400 0.5400 0.5400 7,221 -0.01(-1.82%)
May 13, 2022 0.5700 0.5800 0.5400 0.5500 94,702 -0.03(-5.17%)
May 12, 2022 0.5900 0.6200 0.4950 0.5800 255,944 +0.00(+0.00%)
May 11, 2022 0.5200 0.5900 0.5200 0.5800 164,563 +0.09(+19.59%)
May 10, 2022 0.5000 0.5500 0.4750 0.4850 75,000 +0.03(+7.78%)
May 09, 2022 0.6000 0.6000 0.4500 0.4500 67,500 -0.15(-25.00%)
May 06, 2022 0.5500 0.6100 0.5500 0.6000 84,253 +0.02(+3.45%)
May 05, 2022 0.6500 0.6500 0.5200 0.5800 140,203 -0.03(-4.92%)
May 04, 2022 0.5800 0.6100 0.5600 0.6100 218,670 +0.05(+8.93%)
May 03, 2022 0.5800 0.5900 0.5400 0.5600 60,471 -0.03(-5.08%)
May 02, 2022 0.4800 0.6900 0.4800 0.5900 348,076 +0.12(+26.88%)
Apr 29, 2022 0.4500 0.4700 0.4450 0.4650 61,584 +0.01(+2.20%)
Apr 28, 2022 0.4650 0.4650 0.4550 0.4550 25,601 -0.02(-4.21%)
Apr 27, 2022 0.4600 0.4750 0.4550 0.4750 40,120 +0.02(+4.40%)
Apr 26, 2022 0.4500 0.4550 0.4450 0.4550 31,000 +0.02(+4.60%)
Apr 25, 2022 0.4500 0.4500 0.4350 0.4350 32,057 -0.03(-5.43%)
Apr 22, 2022 0.4400 0.4800 0.4250 0.4600 51,458 +0.03(+6.98%)
Apr 21, 2022 0.4400 0.4550 0.4200 0.4300 62,600 +0.01(+1.18%)
Apr 20, 2022 0.4400 0.4400 0.4250 0.4250 61,540 +0.01(+2.41%)
Apr 19, 2022 0.3900 0.4150 0.3900 0.4150 69,715 +0.04(+12.16%)
Apr 18, 2022 0.4000 0.4000 0.3450 0.3700 56,782 -0.03(-7.50%)
Apr 14, 2022 0.4000 0 +0.01(+2.56%)
Apr 13, 2022 0.3950 0.3950 0.3900 0.3900 7,220 -0.02(-4.88%)
Apr 12, 2022 0.4200 0.4300 0.3850 0.4100 73,756 -0.01(-2.38%)
Apr 11, 2022 0.4300 0.4300 0.4150 0.4200 24,072 -0.01(-2.33%)
Apr 08, 2022 0.4350 0.4350 0.4100 0.4300 15,000 -0.01(-2.27%)
Apr 07, 2022 0.4200 0.4400 0.4150 0.4400 27,502 +0.03(+6.02%)
Apr 06, 2022 0.4500 0.4500 0.4150 0.4150 21,905 -0.02(-3.49%)
Apr 05, 2022 0.4450 0.4450 0.4300 0.4300 12,241 -0.01(-2.27%)
Apr 04, 2022 0.4550 0.4550 0.4400 0.4400 8,794 +0.02(+3.53%)
Apr 01, 2022 0.4750 0.4750 0.4250 0.4250 15,015 -0.04(-7.61%)
Mar 31, 2022 0.4550 0.4700 0.4550 0.4600 10,515 +0.01(+2.22%)
Mar 30, 2022 0.4600 0.4600 0.4500 0.4500 3,230 -0.01(-2.17%)
Mar 29, 2022 0.4550 0.4600 0.4550 0.4600 11,605 -0.01(-3.16%)
Mar 28, 2022 0.5000 0.5000 0.4750 0.4750 5,318 -0.01(-1.04%)
Mar 25, 2022 0.5400 0.5400 0.4750 0.4800 43,100 -0.05(-9.43%)
Mar 24, 2022 0.5500 0.5500 0.5100 0.5300 50,643 +0.00(+0.00%)
Mar 23, 2022 0.4900 0.5500 0.4900 0.5300 53,437 +0.07(+15.22%)
Mar 22, 2022 0.4800 0.4800 0.4500 0.4600 12,320 +0.02(+4.55%)
Mar 21, 2022 0.4450 0.4450 0.4400 0.4400 8,601 -0.01(-2.22%)
Mar 18, 2022 0.4300 0.4500 0.4300 0.4500 8,300 +0.02(+4.65%)
Mar 17, 2022 0.4200 0.4300 0.4200 0.4300 4,113 +0.01(+2.38%)
Mar 16, 2022 0.3900 0.4200 0.3900 0.4200 6,200 +0.01(+2.44%)
Mar 15, 2022 0.4200 0.4200 0.4100 0.4100 8,417 -0.01(-1.20%)
Mar 14, 2022 0.4000 0.4300 0.4000 0.4150 8,915 +0.01(+1.22%)
Mar 11, 2022 0.4200 0.4200 0.4050 0.4100 5,053 +0.02(+5.13%)
Mar 10, 2022 0.3900 0.4100 0.3850 0.3900 22,112 -0.02(-4.88%)
Mar 09, 2022 0.3900 0.4250 0.3850 0.4100 13,663 +0.02(+5.13%)
Mar 08, 2022 0.4000 0.4000 0.3900 0.3900 23,655 -0.04(-10.34%)
Mar 07, 2022 0.3900 0.4350 0.3900 0.4350 14,983 +0.05(+12.99%)
Mar 04, 2022 0.3850 0.4000 0.3750 0.3850 24,687 -0.02(-3.75%)
Mar 03, 2022 0.4350 0.4350 0.4000 0.4000 15,030 -0.02(-5.88%)
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.