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 )

0.3750 -0.1150 (-23.47%)
Official Closing Price Updated: 1:19 PM EDT, May 31, 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 (%)
Jan 29, 2021 3.710 3.840 3.630 3.760 70,700 -0.08(-2.08%)
Jan 28, 2021 4.000 4.030 3.800 3.840 68,697 -0.15(-3.76%)
Jan 27, 2021 3.900 4.080 3.860 3.990 218,891 +0.16(+4.18%)
Jan 26, 2021 3.850 3.910 3.700 3.830 67,179 -0.17(-4.25%)
Jan 25, 2021 4.070 4.150 3.820 4.000 97,893 -0.06(-1.48%)
Jan 22, 2021 4.050 4.150 3.930 4.060 114,900 -0.04(-0.98%)
Jan 21, 2021 3.700 4.120 3.660 4.100 328,514 +0.45(+12.33%)
Jan 20, 2021 3.590 3.650 3.350 3.650 151,154 +0.08(+2.24%)
Jan 19, 2021 3.640 3.750 3.480 3.570 126,894 +0.11(+3.18%)
Jan 18, 2021 3.410 3.500 3.330 3.460 40,990 +0.06(+1.76%)
Jan 15, 2021 3.600 3.650 3.400 3.400 77,600 -0.31(-8.36%)
Jan 14, 2021 3.510 3.710 3.250 3.710 127,924 +0.12(+3.34%)
Jan 13, 2021 3.600 3.620 3.500 3.590 107,175 -0.06(-1.64%)
Jan 12, 2021 3.700 3.710 3.630 3.650 72,105 -0.06(-1.62%)
Jan 11, 2021 3.600 3.760 3.510 3.710 91,652 -0.07(-1.85%)
Jan 08, 2021 3.800 3.950 3.700 3.780 82,300 -0.08(-2.07%)
Jan 07, 2021 3.820 3.900 3.820 3.860 54,762 +0.02(+0.52%)
Jan 06, 2021 3.880 3.970 3.840 3.840 53,936 +0.03(+0.79%)
Jan 05, 2021 3.900 4.000 3.810 3.810 79,682 -0.13(-3.30%)
Jan 04, 2021 4.120 4.160 3.790 3.940 168,599 -0.06(-1.50%)
Dec 31, 2020 4.000 4.000 4.000 0 -0.10(-2.44%)
Dec 30, 2020 4.330 4.340 4.090 4.100 67,140 -0.24(-5.53%)
Dec 29, 2020 4.390 4.450 4.200 4.340 258,678 +0.19(+4.58%)
Dec 24, 2020 4.150 4.150 4.150 0 +0.10(+2.47%)
Dec 23, 2020 4.300 4.340 4.050 4.050 151,913 -0.20(-4.71%)
Dec 22, 2020 4.140 4.250 3.940 4.250 130,092 +0.13(+3.16%)
Dec 21, 2020 3.900 4.230 3.890 4.120 465,234 +0.36(+9.57%)
Dec 18, 2020 3.570 3.760 3.570 3.760 160,800 +0.21(+5.92%)
Dec 17, 2020 3.790 3.790 3.550 3.550 135,418 -0.24(-6.33%)
Dec 16, 2020 3.850 3.880 3.720 3.790 123,910 +0.08(+2.16%)
Dec 15, 2020 3.860 3.990 3.700 3.710 265,323 -0.08(-2.11%)
Dec 14, 2020 4.000 4.030 3.660 3.790 162,190 -0.16(-4.05%)
Dec 11, 2020 3.850 3.980 3.810 3.950 290,900 +0.21(+5.61%)
Dec 10, 2020 3.570 3.820 3.540 3.740 123,154 +0.17(+4.76%)
Dec 09, 2020 3.670 3.950 3.570 3.570 334,205 -0.19(-5.05%)
Dec 08, 2020 3.800 3.840 3.500 3.760 200,637 -0.18(-4.57%)
Dec 07, 2020 4.150 4.200 3.920 3.940 160,886 -0.33(-7.73%)
Dec 04, 2020 4.420 4.420 4.230 4.270 141,000 -0.23(-5.11%)
Dec 03, 2020 4.380 4.500 4.210 4.500 220,611 +0.17(+3.93%)
Dec 02, 2020 4.600 4.600 4.230 4.330 246,568 -0.47(-9.79%)
Dec 01, 2020 5.020 5.090 4.610 4.800 452,234 +0.07(+1.48%)
Nov 30, 2020 5.000 5.100 4.120 4.730 1,389,642 +0.78(+19.75%)
Nov 27, 2020 3.920 4.050 3.820 3.950 456,400 +0.26(+7.05%)
Nov 26, 2020 3.690 3.860 3.540 3.690 393,678 +0.30(+8.85%)
Nov 25, 2020 3.500 3.500 3.310 3.390 85,604 -0.16(-4.51%)
Nov 24, 2020 3.770 3.770 3.300 3.550 230,061 -0.20(-5.33%)
Nov 23, 2020 3.590 3.870 3.550 3.750 442,251 +0.66(+21.36%)
Nov 20, 2020 3.120 3.130 2.770 3.090 155,875 -0.01(-0.32%)
Nov 19, 2020 2.840 3.100 2.840 3.100 335,358 +0.30(+10.71%)
Nov 18, 2020 2.740 2.800 2.630 2.800 60,027 +0.05(+1.82%)
Nov 17, 2020 2.760 2.810 2.650 2.750 489,316 +0.15(+5.77%)
Nov 16, 2020 2.650 2.670 2.570 2.600 96,945 -0.05(-1.89%)
Nov 13, 2020 2.680 2.680 2.550 2.650 64,526 +0.03(+1.15%)
Nov 12, 2020 2.750 2.750 2.590 2.620 62,247 -0.08(-2.96%)
Nov 11, 2020 2.640 2.800 2.630 2.700 53,639 +0.05(+1.89%)
Nov 10, 2020 2.660 2.700 2.570 2.650 72,372 -0.10(-3.64%)
Nov 09, 2020 2.700 2.800 2.650 2.750 43,427 +0.04(+1.48%)
Nov 06, 2020 2.920 2.920 2.710 2.710 103,409 -0.22(-7.51%)
Nov 05, 2020 2.910 3.000 2.860 2.930 176,885 +0.03(+1.03%)
Nov 04, 2020 2.800 2.900 2.570 2.900 177,747 +0.03(+1.05%)
Nov 03, 2020 2.620 2.940 2.550 2.870 308,288 +0.31(+12.11%)
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.