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 (%)
May 31, 2021 1.730 1.900 1.720 1.900 22,652 +0.09(+4.97%)
May 28, 2021 1.740 1.880 1.710 1.810 24,402 +0.02(+1.12%)
May 27, 2021 1.850 1.850 1.710 1.790 35,529 -0.04(-2.19%)
May 26, 2021 1.810 1.830 1.800 1.830 7,723 +0.01(+0.55%)
May 25, 2021 1.840 1.850 1.810 1.820 11,282 -0.01(-0.55%)
May 21, 2021 1.830 1.830 1.830 0 -0.06(-3.17%)
May 20, 2021 1.800 1.890 1.800 1.890 9,891 +0.00(+0.00%)
May 19, 2021 1.920 1.920 1.800 1.890 12,250 -0.03(-1.56%)
May 18, 2021 1.750 1.920 1.750 1.920 16,180 +0.17(+9.71%)
May 17, 2021 1.850 1.850 1.700 1.750 29,700 +0.01(+0.57%)
May 14, 2021 1.790 1.870 1.710 1.740 12,193 -0.01(-0.57%)
May 13, 2021 1.750 1.800 1.730 1.750 10,716 +0.02(+1.16%)
May 12, 2021 1.900 1.900 1.730 1.730 16,526 -0.12(-6.49%)
May 11, 2021 1.910 1.910 1.700 1.850 43,635 -0.07(-3.65%)
May 10, 2021 2.000 2.000 1.920 1.920 7,521 -0.08(-4.00%)
May 07, 2021 2.180 2.250 2.000 2.000 36,439 -0.07(-3.38%)
May 06, 2021 1.950 2.070 1.950 2.070 31,269 +0.22(+11.89%)
May 05, 2021 2.020 2.020 1.800 1.850 26,570 -0.10(-5.13%)
May 04, 2021 2.030 2.030 1.950 1.950 10,662 -0.13(-6.25%)
May 03, 2021 2.080 2.080 2.000 2.080 12,500 -0.03(-1.42%)
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%)
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.