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 )

0.0550 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 8, 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 (%)
Feb 29, 2024 0.0450 0.0500 0.0450 0.0500 105,132 +0.00(+0.00%)
Feb 28, 2024 0.0500 0.0550 0.0450 0.0500 869,500 +0.00(+0.00%)
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Feb 23, 2024 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0500 0.0550 46,044 +0.00(+0.00%)
Feb 21, 2024 0.0550 0.0550 0.0550 0.0550 52,090 +0.00(+0.00%)
Feb 20, 2024 0.0550 0.0600 0.0550 0.0550 2,101,400 +0.00(+10.00%)
Feb 16, 2024 0.0500 0 -0.00(-9.09%)
Feb 15, 2024 0.0600 0.0650 0.0550 0.0550 124,690 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Feb 13, 2024 0.0600 0.0600 0.0500 0.0550 98,534 +0.00(+0.00%)
Feb 12, 2024 0.0600 0.0600 0.0550 0.0550 5,480 +0.00(+0.00%)
Feb 09, 2024 0.0550 0.0550 0.0550 0.0550 56,920 -0.00(-8.33%)
Feb 08, 2024 0.0550 0.0600 0.0550 0.0600 609,790 +0.00(+9.09%)
Feb 07, 2024 0.0550 0.0600 0.0550 0.0550 390,333 +0.00(+0.00%)
Feb 06, 2024 0.0550 0.0600 0.0550 0.0550 92,055 -0.01(-15.38%)
Feb 05, 2024 0.0600 0.0650 0.0600 0.0650 182,049 +0.00(+0.00%)
Feb 02, 2024 0.0650 0.0750 0.0600 0.0650 765,200 -0.01(-7.14%)
Feb 01, 2024 0.0750 0.0750 0.0700 0.0700 49,850 +0.00(+0.00%)
Jan 31, 2024 0.0700 0.0700 0.0650 0.0700 64,500 +0.01(+7.69%)
Jan 30, 2024 0.0700 0.0700 0.0650 0.0650 183,002 -0.01(-18.75%)
Jan 29, 2024 0.0900 0.0900 0.0650 0.0800 692,994 +0.00(+0.00%)
Jan 26, 2024 0.0650 0.0800 0.0650 0.0800 11,324 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Jan 23, 2024 0.0750 0.0750 500 +0.00(+0.00%)
Jan 22, 2024 0.0700 0.0800 0.0700 0.0750 24,200 +0.00(+0.00%)
Jan 19, 2024 0.0750 0.0750 0.0750 0.0750 100,542 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0800 0.0700 0.0750 220,500 +0.00(+0.00%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 15,038 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0750 0.0750 276,281 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0750 0.0750 99,000 -0.01(-6.25%)
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Jan 11, 2024 0.0950 0.0950 0.0800 0.0800 117,500 -0.02(-23.81%)
Jan 10, 2024 0.0850 0.1050 0.0800 0.1050 99,000 +0.02(+31.25%)
Jan 09, 2024 0.0800 0.0800 0.0800 0.0800 4,150 -0.01(-5.88%)
Jan 08, 2024 0.0850 0.0900 0.0750 0.0850 78,682 +0.01(+6.25%)
Jan 05, 2024 0.0900 0.1100 0.0800 0.0800 37,895 -0.01(-11.11%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 6,004 +0.01(+12.50%)
Jan 03, 2024 0.0900 0.0900 0.0800 0.0800 66,000 +0.00(+0.00%)
Jan 02, 2024 0.0700 0.0850 0.0700 0.0800 332,000 +0.01(+14.29%)
Dec 29, 2023 0.0700 0 +0.00(+0.00%)
Dec 28, 2023 0.0800 0.0850 0.0700 0.0700 18,300 -0.01(-17.65%)
Dec 27, 2023 0.0800 0.0850 0.0750 0.0850 27,427 -0.00(-5.56%)
Dec 22, 2023 0.0900 0 +0.01(+12.50%)
Dec 21, 2023 0.0800 0.0950 0.0800 0.0800 35,333 +0.01(+6.67%)
Dec 20, 2023 0.0850 0.0850 0.0750 0.0750 50,226 -0.01(-16.67%)
Dec 19, 2023 0.0850 0.0900 0.0800 0.0900 370,850 -0.01(-5.26%)
Dec 18, 2023 0.0950 0.0950 0.0950 0.0950 16,804 -0.01(-13.64%)
Dec 15, 2023 0.0950 0.1100 0.0950 0.1100 39,152 +0.02(+22.22%)
Dec 14, 2023 0.0950 0.0950 0.0900 0.0900 58,000 -0.01(-5.26%)
Dec 13, 2023 0.0950 0.0950 0.0950 0.0950 21,000 +0.01(+11.76%)
Dec 12, 2023 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Dec 08, 2023 0.0900 0 -0.02(-18.18%)
Dec 06, 2023 0.1100 0.1100 0 +0.01(+10.00%)
Dec 05, 2023 0.1050 0.1050 0.1000 0.1000 11,026 +0.01(+5.26%)
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.