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
Last 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 (%)
Aug 31, 2021 2.500 2.570 2.320 2.320 109,814 -0.25(-9.73%)
Aug 30, 2021 2.600 2.860 2.510 2.570 594,254 +0.19(+7.98%)
Aug 27, 2021 2.350 2.390 2.330 2.380 46,030 +0.01(+0.42%)
Aug 26, 2021 2.390 2.400 2.280 2.370 67,166 +0.17(+7.73%)
Aug 25, 2021 2.250 2.450 2.160 2.200 256,623 -0.12(-5.17%)
Aug 24, 2021 2.220 2.330 2.110 2.320 207,394 +0.07(+3.11%)
Aug 23, 2021 2.210 2.320 2.040 2.250 363,092 +0.15(+7.14%)
Aug 20, 2021 1.900 2.200 1.900 2.100 165,262 +0.19(+9.95%)
Aug 19, 2021 2.100 2.140 1.910 1.910 85,587 -0.27(-12.39%)
Aug 18, 2021 2.950 2.950 2.100 2.180 526,989 -0.71(-24.57%)
Aug 17, 2021 3.090 3.090 2.810 2.890 336,852 +0.07(+2.48%)
Aug 16, 2021 2.460 2.820 2.460 2.820 200,250 +0.42(+17.50%)
Aug 13, 2021 2.400 2.530 2.180 2.400 236,963 +0.07(+3.00%)
Aug 12, 2021 2.100 2.340 2.100 2.330 87,655 +0.22(+10.43%)
Aug 11, 2021 2.090 2.200 2.090 2.110 49,040 +0.18(+9.33%)
Aug 10, 2021 2.090 2.200 1.890 1.930 79,311 -0.12(-5.85%)
Aug 09, 2021 1.950 2.080 1.870 2.050 40,947 +0.25(+13.89%)
Aug 06, 2021 1.870 1.870 1.750 1.800 7,215 -0.01(-0.55%)
Aug 05, 2021 1.870 1.920 1.810 1.810 16,780 +0.01(+0.56%)
Aug 04, 2021 1.900 1.900 1.790 1.800 5,820 -0.06(-3.23%)
Aug 03, 2021 1.700 1.860 1.600 1.860 52,388 +0.20(+12.05%)
Jul 30, 2021 1.660 1.660 1.660 0 +0.02(+1.22%)
Jul 29, 2021 1.450 1.650 1.450 1.640 12,567 +0.24(+17.14%)
Jul 28, 2021 1.380 1.400 1.380 1.400 1,716 +0.00(+0.00%)
Jul 27, 2021 1.470 1.470 1.390 1.400 22,305 -0.14(-9.09%)
Jul 26, 2021 1.630 1.630 1.540 1.540 760 +0.05(+3.36%)
Jul 23, 2021 1.490 1.490 1.490 1.490 1,332 +0.03(+2.05%)
Jul 22, 2021 1.500 1.500 1.460 1.460 4,100 -0.04(-2.67%)
Jul 21, 2021 1.600 1.600 1.460 1.500 16,000 -0.04(-2.60%)
Jul 20, 2021 1.510 1.540 1.460 1.540 11,784 +0.06(+4.05%)
Jul 19, 2021 1.590 1.590 1.460 1.480 1,609 -0.12(-7.50%)
Jul 16, 2021 1.480 1.600 1.460 1.600 10,552 +0.16(+11.11%)
Jul 15, 2021 1.420 1.500 1.420 1.440 8,206 -0.01(-0.69%)
Jul 14, 2021 1.580 1.580 1.450 1.450 7,235 -0.15(-9.38%)
Jul 13, 2021 1.550 1.750 1.550 1.600 7,750 -0.08(-4.76%)
Jul 12, 2021 1.720 1.720 1.680 1.680 7,500 -0.07(-4.00%)
Jul 09, 2021 1.900 1.940 1.750 1.750 27,843 -0.02(-1.13%)
Jul 08, 2021 1.680 1.780 1.660 1.770 114,155 +0.08(+4.73%)
Jul 07, 2021 1.530 1.690 1.530 1.690 13,326 +0.21(+14.19%)
Jul 06, 2021 1.410 1.480 1.300 1.480 17,525 +0.13(+9.63%)
Jul 05, 2021 1.370 1.370 1.250 1.350 10,715 -0.06(-4.26%)
Jul 02, 2021 1.410 1.450 1.370 1.410 17,680 -0.11(-7.24%)
Jun 30, 2021 1.520 1.520 1.520 0 -0.02(-1.30%)
Jun 29, 2021 1.410 1.540 1.350 1.540 34,302 +0.06(+4.05%)
Jun 28, 2021 1.500 1.510 1.480 1.480 6,635 -0.04(-2.63%)
Jun 25, 2021 1.530 1.600 1.510 1.520 14,400 -0.02(-1.30%)
Jun 24, 2021 1.510 1.570 1.510 1.540 22,035 -0.06(-3.75%)
Jun 23, 2021 1.600 1.650 1.600 1.600 9,200 +0.00(+0.00%)
Jun 22, 2021 1.580 1.600 1.580 1.600 5,131 -0.07(-4.19%)
Jun 21, 2021 1.570 1.720 1.570 1.670 8,687 +0.01(+0.60%)
Jun 18, 2021 1.760 1.760 1.650 1.660 4,923 -0.07(-4.05%)
Jun 17, 2021 1.690 1.750 1.680 1.730 11,773 +0.00(+0.00%)
Jun 16, 2021 1.730 1.790 1.600 1.730 12,035 +0.03(+1.76%)
Jun 15, 2021 1.680 1.720 1.680 1.700 19,950 +0.00(+0.00%)
Jun 14, 2021 1.790 1.790 1.700 1.700 13,330 -0.01(-0.58%)
Jun 11, 2021 1.700 1.750 1.700 1.710 14,653 -0.01(-0.58%)
Jun 10, 2021 1.810 1.810 1.700 1.720 2,626 +0.00(+0.00%)
Jun 09, 2021 1.750 1.800 1.720 1.720 9,009 +0.01(+0.58%)
Jun 08, 2021 1.700 1.780 1.700 1.710 39,280 -0.01(-0.58%)
Jun 07, 2021 1.780 1.810 1.720 1.720 24,743 -0.02(-1.15%)
Jun 04, 2021 1.750 1.800 1.740 1.740 9,700 -0.03(-1.69%)
Jun 03, 2021 1.830 1.830 1.770 1.770 8,161 -0.05(-2.75%)
Jun 02, 2021 1.890 1.900 1.770 1.820 25,890 +0.00(+0.00%)
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.