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 )

0.3250 UNCHANGED
Official Closing Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Jun 30, 2023 0.1700 0 +0.00(+0.00%)
Jun 29, 2023 0.1650 0.1700 0.1650 0.1700 4,000 +0.01(+3.03%)
Jun 28, 2023 0.1650 0.1700 0.1650 0.1650 1,000 -0.01(-2.94%)
Jun 27, 2023 0.1700 0.1700 0.1700 0.1700 501 +0.00(+0.00%)
Jun 23, 2023 0.1700 150 +0.01(+3.03%)
Jun 22, 2023 0.1700 0.1700 0.1650 0.1650 4,300 -0.01(-2.94%)
Jun 16, 2023 0.1700 0 -0.00(-2.86%)
Jun 15, 2023 0.1500 0.1950 0.1500 0.1750 65,777 +0.01(+6.06%)
Jun 14, 2023 0.1500 0.1650 0.1350 0.1650 32,175 +0.01(+3.13%)
Jun 13, 2023 0.1550 0.1600 0.1500 0.1600 6,750 -0.01(-3.03%)
Jun 12, 2023 0.1600 0.1650 0.1600 0.1650 34,000 +0.01(+3.13%)
Jun 09, 2023 0.1600 0.1800 0.1600 0.1600 89,777 +0.01(+3.23%)
Jun 08, 2023 0.1650 0.1650 0.1550 0.1550 22,085 -0.02(-8.82%)
Jun 07, 2023 0.1800 0.1800 0.1700 0.1700 60,149 +0.00(+0.00%)
Jun 06, 2023 0.1750 0.1750 0.1700 0.1700 6,500 -0.00(-2.86%)
Jun 05, 2023 0.1750 0.1750 0.1600 0.1750 70,523 +0.00(+2.94%)
Jun 02, 2023 0.1600 0.1700 0.1450 0.1700 355,448 +0.01(+6.25%)
Jun 01, 2023 0.1650 0.1650 0.1600 0.1600 57,516 +0.00(+0.00%)
May 31, 2023 0.1800 0.1800 0.1600 0.1600 195,949 -0.02(-11.11%)
May 30, 2023 0.1700 0.1800 0.1700 0.1800 110,628 +0.01(+5.88%)
May 29, 2023 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
May 26, 2023 0.1900 0.1900 0.1700 0.1800 185,213 -0.01(-2.70%)
May 25, 2023 0.1750 0.1900 0.1750 0.1850 34,500 +0.00(+0.00%)
May 24, 2023 0.2100 0.2100 0.1800 0.1850 330,381 -0.02(-11.90%)
May 23, 2023 0.2100 0.2100 0.2000 0.2100 55,810 +0.01(+2.44%)
May 19, 2023 0.2050 0 +0.02(+13.89%)
May 18, 2023 0.1800 0.1950 0.1750 0.1800 290,449 -0.02(-10.00%)
May 17, 2023 0.2000 0.2050 0.1950 0.2000 94,000 +0.00(+0.00%)
May 16, 2023 0.2000 0.2000 0.1900 0.2000 79,550 +0.00(+0.00%)
May 15, 2023 0.2200 0.2200 0.1950 0.2000 44,000 -0.01(-6.98%)
May 12, 2023 0.1950 0.2150 0.1950 0.2150 66,733 +0.01(+2.38%)
May 11, 2023 0.2050 0.2100 0.2050 0.2100 26,000 +0.00(+0.00%)
May 10, 2023 0.2150 0.2150 0.2100 0.2100 50,000 -0.01(-2.33%)
May 09, 2023 0.2100 0.2150 0.2150 166,288 +0.01(+7.50%)
May 08, 2023 0.2300 0.2300 0.1900 0.2000 85,860 +0.01(+5.26%)
May 05, 2023 0.1900 0.2200 0.1900 0.1900 157,035 -0.01(-7.32%)
May 04, 2023 0.2050 0.2500 0.2000 0.2050 73,710 +0.00(+2.50%)
May 03, 2023 0.2150 0.2150 0.2000 0.2000 6,828 +0.00(+0.00%)
May 02, 2023 0.2300 0.2300 0.2000 0.2000 59,000 -0.01(-4.76%)
May 01, 2023 0.2100 0.2100 0.2100 0.2100 13,503 -0.01(-4.55%)
Apr 28, 2023 0.2250 0.2250 0.2200 0.2200 19,250 +0.00(+0.00%)
Apr 27, 2023 0.2300 0.2300 0.2100 0.2200 244,097 -0.01(-2.22%)
Apr 26, 2023 0.2150 0.2250 0.2150 0.2250 116,650 +0.02(+7.14%)
Apr 25, 2023 0.2350 0.2400 0.2100 0.2100 286,500 -0.06(-20.75%)
Apr 24, 2023 0.2450 0.2650 0.2400 0.2650 125,883 +0.04(+17.78%)
Apr 21, 2023 0.2400 0.2600 0.2000 0.2250 147,500 -0.01(-6.25%)
Apr 20, 2023 0.3000 0.3000 0.2400 0.2400 86,000 -0.06(-20.00%)
Apr 19, 2023 0.2800 0.3000 0.2600 0.3000 184,085 +0.03(+11.11%)
Apr 18, 2023 0.2700 0.2700 0.2500 0.2700 171,534 +0.01(+1.89%)
Apr 17, 2023 0.2150 0.3100 0.2100 0.2650 369,873 +0.08(+43.24%)
Apr 14, 2023 0.1750 0.2200 0.1750 0.1850 233,836 +0.01(+5.71%)
Apr 13, 2023 0.1750 0.1900 0.1600 0.1750 92,100 -0.01(-2.78%)
Apr 12, 2023 0.1800 0.1800 0.1800 0.1800 626 -0.02(-7.69%)
Apr 11, 2023 0.1850 0.2500 0.1800 0.1950 57,340 +0.00(+0.00%)
Apr 10, 2023 0.1900 0.1950 0.1650 0.1950 18,100 -0.01(-2.50%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.2200 0.2200 0.2000 0.2000 45,300 -0.05(-20.00%)
Apr 04, 2023 0.2200 0.2550 0.1950 0.2500 255,539 -0.01(-1.96%)
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.