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 (%)
Apr 30, 2021 2.180 2.180 2.080 2.110 14,300 -0.02(-0.94%)
Apr 29, 2021 2.050 2.250 1.950 2.130 31,289 +0.10(+4.93%)
Apr 28, 2021 2.120 2.120 2.030 2.030 10,075 -0.05(-2.40%)
Apr 27, 2021 2.190 2.190 2.070 2.080 9,669 -0.14(-6.31%)
Apr 26, 2021 2.280 2.280 2.110 2.220 41,826 -0.23(-9.39%)
Apr 23, 2021 2.600 2.610 2.450 2.450 33,800 -0.08(-3.16%)
Apr 22, 2021 2.460 2.620 2.440 2.530 36,089 +0.17(+7.20%)
Apr 21, 2021 2.070 2.550 2.070 2.360 101,020 +0.26(+12.38%)
Apr 20, 2021 1.820 2.120 1.700 2.100 64,098 +0.35(+20.00%)
Apr 19, 2021 1.870 1.870 1.560 1.750 119,076 -0.21(-10.71%)
Apr 16, 2021 2.050 2.090 1.930 1.960 34,400 -0.14(-6.67%)
Apr 15, 2021 2.090 2.200 2.090 2.100 19,177 -0.02(-0.94%)
Apr 14, 2021 2.060 2.200 2.060 2.120 35,205 +0.04(+1.92%)
Apr 13, 2021 2.240 2.240 1.820 2.080 76,827 -0.27(-11.49%)
Apr 12, 2021 2.520 2.520 2.320 2.350 39,763 -0.25(-9.62%)
Apr 09, 2021 2.450 2.680 2.450 2.600 36,000 +0.04(+1.56%)
Apr 08, 2021 2.540 2.600 2.540 2.560 22,950 -0.13(-4.83%)
Apr 07, 2021 2.650 2.690 2.640 2.690 4,829 -0.06(-2.18%)
Apr 06, 2021 2.560 2.750 2.520 2.750 17,065 +0.04(+1.48%)
Apr 05, 2021 2.700 2.710 2.700 2.710 8,804 -0.08(-2.87%)
Apr 01, 2021 2.790 2.790 2.790 0 +0.08(+2.95%)
Mar 31, 2021 2.800 2.800 2.650 2.710 29,935 -0.09(-3.21%)
Mar 30, 2021 2.550 2.800 2.510 2.800 19,847 +0.20(+7.69%)
Mar 29, 2021 2.790 2.950 2.600 2.600 21,919 -0.02(-0.76%)
Mar 26, 2021 2.510 2.620 2.500 2.620 40,100 +0.06(+2.34%)
Mar 25, 2021 2.740 2.740 2.260 2.560 91,582 -0.24(-8.57%)
Mar 24, 2021 2.980 3.020 2.800 2.800 29,691 -0.15(-5.08%)
Mar 23, 2021 2.920 3.280 2.910 2.950 22,083 +0.00(+0.00%)
Mar 22, 2021 2.920 3.000 2.830 2.950 25,108 +0.02(+0.68%)
Mar 19, 2021 2.880 3.000 2.870 2.930 57,400 +0.05(+1.74%)
Mar 18, 2021 2.850 2.980 2.800 2.880 82,585 -0.27(-8.57%)
Mar 17, 2021 3.300 3.300 3.150 3.150 20,943 -0.18(-5.41%)
Mar 16, 2021 3.220 3.330 3.190 3.330 38,965 +0.06(+1.83%)
Mar 15, 2021 3.350 3.400 3.250 3.270 33,448 +0.08(+2.51%)
Mar 12, 2021 3.260 3.320 3.150 3.190 66,100 -0.11(-3.33%)
Mar 11, 2021 3.450 3.470 3.260 3.300 27,751 -0.17(-4.90%)
Mar 10, 2021 3.500 3.580 3.350 3.470 41,847 -0.09(-2.53%)
Mar 09, 2021 3.470 3.560 3.420 3.560 23,767 +0.16(+4.71%)
Mar 08, 2021 3.440 3.780 3.320 3.400 33,919 +0.00(+0.00%)
Mar 05, 2021 3.320 3.440 3.100 3.400 138,800 -0.36(-9.57%)
Mar 04, 2021 4.200 4.200 3.700 3.760 32,318 -0.44(-10.48%)
Mar 03, 2021 4.280 4.290 4.100 4.200 57,184 +0.20(+5.00%)
Mar 02, 2021 4.100 4.320 4.000 4.000 97,572 -0.20(-4.76%)
Mar 01, 2021 4.250 4.490 4.150 4.200 234,915 +0.45(+12.00%)
Feb 26, 2021 3.850 3.850 3.680 3.750 104,800 -0.12(-3.10%)
Feb 25, 2021 3.960 3.960 3.760 3.870 47,785 -0.11(-2.76%)
Feb 24, 2021 4.020 4.020 3.830 3.980 52,159 -0.02(-0.50%)
Feb 23, 2021 3.760 4.010 3.760 4.000 75,881 +0.25(+6.67%)
Feb 22, 2021 3.900 3.900 3.650 3.750 50,610 -0.28(-6.95%)
Feb 19, 2021 3.920 4.040 3.780 4.030 224,700 +0.06(+1.51%)
Feb 18, 2021 3.700 3.970 3.480 3.970 313,105 +0.40(+11.20%)
Feb 17, 2021 3.630 3.630 3.420 3.570 32,068 -0.05(-1.38%)
Feb 16, 2021 3.550 3.620 3.500 3.620 47,602 -0.03(-0.82%)
Feb 12, 2021 3.650 3.650 3.650 0 +0.05(+1.39%)
Feb 11, 2021 3.600 3.750 3.550 3.600 43,521 +0.07(+1.98%)
Feb 10, 2021 3.620 3.720 3.510 3.530 92,700 -0.13(-3.55%)
Feb 09, 2021 3.750 3.770 3.650 3.660 92,800 -0.07(-1.88%)
Feb 08, 2021 3.760 3.810 3.660 3.730 88,964 -0.03(-0.80%)
Feb 05, 2021 3.800 4.000 3.650 3.760 174,600 -0.01(-0.27%)
Feb 04, 2021 3.860 3.860 3.650 3.770 83,711 +0.00(+0.00%)
Feb 03, 2021 3.830 3.890 3.680 3.770 96,510 -0.09(-2.33%)
Feb 02, 2021 3.860 3.970 3.820 3.860 152,286 +0.14(+3.76%)
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.