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 )

0.3450 -0.0050 (-1.43%)
Official Closing Price Updated: 2:26 PM EDT, May 23, 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 (%)
Oct 31, 2022 0.1600 0.1700 0.1500 0.1500 166,950 +0.00(+0.00%)
Oct 28, 2022 0.1750 0.2000 0.1500 0.1500 103,375 -0.02(-14.29%)
Oct 27, 2022 0.1600 0.2000 0.1600 0.1750 226,648 +0.02(+16.67%)
Oct 26, 2022 0.1550 0.1750 0.1500 0.1500 92,725 +0.00(+0.00%)
Oct 25, 2022 0.1500 0.1800 0.1400 0.1500 122,022 +0.01(+3.45%)
Oct 24, 2022 0.1600 0.1650 0.1450 0.1450 132,082 -0.01(-6.45%)
Oct 21, 2022 0.1600 0.1600 0.1400 0.1550 46,972 +0.00(+0.00%)
Oct 20, 2022 0.1600 0.1850 0.1500 0.1550 316,960 -0.01(-3.13%)
Oct 19, 2022 0.1800 0.1800 0.1500 0.1600 239,933 -0.02(-11.11%)
Oct 18, 2022 0.2000 0.2150 0.1800 0.1800 212,298 -0.02(-10.00%)
Oct 17, 2022 0.1900 0.2100 0.1900 0.2000 85,350 +0.00(+0.00%)
Oct 14, 2022 0.2000 0.2500 0.1950 0.2000 113,521 +0.01(+5.26%)
Oct 13, 2022 0.2200 0.2200 0.1900 0.1900 70,211 -0.04(-15.56%)
Oct 12, 2022 0.2400 0.2400 0.2100 0.2250 56,828 -0.01(-6.25%)
Oct 11, 2022 0.2400 0.2450 0.2400 0.2400 36,501 +0.00(+0.00%)
Oct 07, 2022 0.2400 0 +0.02(+9.09%)
Oct 06, 2022 0.2300 0.2400 0.2100 0.2200 48,050 -0.01(-6.38%)
Oct 05, 2022 0.2350 0.2350 0.2250 0.2350 58,630 +0.00(+0.00%)
Oct 04, 2022 0.2400 0.2400 0.2200 0.2350 179,876 +0.01(+4.44%)
Oct 03, 2022 0.2400 0.2500 0.2150 0.2250 62,870 -0.02(-8.16%)
Sep 30, 2022 0.2550 0.2600 0.2450 0.2450 17,000 -0.01(-3.92%)
Sep 29, 2022 0.2650 0.2650 0.2400 0.2550 63,563 -0.02(-5.56%)
Sep 28, 2022 0.2350 0.2800 0.2350 0.2700 55,436 +0.01(+3.85%)
Sep 27, 2022 0.2900 0.3750 0.2600 0.2600 47,000 -0.01(-3.70%)
Sep 26, 2022 0.2750 0.2750 0.2350 0.2700 15,040 +0.02(+8.00%)
Sep 23, 2022 0.2800 0.3000 0.2500 0.2500 21,583 -0.05(-16.67%)
Sep 22, 2022 0.3000 0.3000 0.2800 0.3000 39,780 +0.01(+3.45%)
Sep 21, 2022 0.3200 0.3200 0.2900 0.2900 66,790 -0.02(-6.45%)
Sep 20, 2022 0.3400 0.3500 0.3100 0.3100 42,623 -0.02(-6.06%)
Sep 19, 2022 0.3550 0.3600 0.3100 0.3300 41,674 -0.01(-2.94%)
Sep 16, 2022 0.3500 0.3800 0.3300 0.3400 43,670 -0.00(-1.45%)
Sep 15, 2022 0.3600 0.3600 0.3450 0.3450 11,700 -0.02(-4.17%)
Sep 14, 2022 0.3550 0.4000 0.3400 0.3600 164,804 +0.01(+2.86%)
Sep 13, 2022 0.3300 0.3850 0.3300 0.3500 82,600 -0.01(-2.78%)
Sep 12, 2022 0.3650 0.3850 0.3400 0.3600 93,494 -0.01(-2.70%)
Sep 09, 2022 0.3800 0.3900 0.3600 0.3700 100,596 -0.01(-2.63%)
Sep 08, 2022 0.3750 0.4050 0.3750 0.3800 39,000 +0.01(+1.33%)
Sep 07, 2022 0.3950 0.4000 0.3600 0.3750 86,460 -0.01(-2.60%)
Sep 06, 2022 0.4000 0.4000 0.3750 0.3850 88,568 +0.01(+1.32%)
Sep 02, 2022 0.3800 0 -0.01(-2.56%)
Sep 01, 2022 0.3950 0.4100 0.3900 0.3900 16,549 -0.04(-9.30%)
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%)
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.