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 )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 6, 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 (%)
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%)
Nov 02, 2020 2.680 2.680 2.550 2.560 63,446 -0.16(-5.88%)
Oct 30, 2020 2.750 2.750 2.550 2.720 74,734 -0.06(-2.16%)
Oct 29, 2020 2.740 2.950 2.740 2.780 84,808 +0.07(+2.58%)
Oct 28, 2020 3.040 3.040 2.660 2.710 142,615 -0.39(-12.58%)
Oct 27, 2020 3.120 3.180 2.940 3.100 52,280 -0.19(-5.78%)
Oct 26, 2020 3.220 3.370 2.820 3.290 230,588 +0.14(+4.44%)
Oct 23, 2020 3.050 3.180 2.950 3.150 30,104 +0.10(+3.28%)
Oct 22, 2020 2.960 3.190 2.900 3.050 99,970 +0.10(+3.39%)
Oct 21, 2020 2.980 3.150 2.910 2.950 79,441 -0.03(-1.01%)
Oct 20, 2020 3.020 3.020 2.920 2.980 30,435 -0.04(-1.32%)
Oct 19, 2020 3.190 3.210 3.020 3.020 37,511 -0.17(-5.33%)
Oct 16, 2020 3.120 3.220 3.120 3.190 64,595 +0.13(+4.25%)
Oct 15, 2020 3.150 3.150 2.980 3.060 128,936 -0.14(-4.38%)
Oct 14, 2020 3.310 3.480 3.200 3.200 101,125 -0.08(-2.44%)
Oct 13, 2020 3.400 3.500 3.230 3.280 99,730 -0.40(-10.87%)
Oct 09, 2020 3.680 3.680 3.680 0 +0.28(+8.24%)
Oct 08, 2020 3.260 3.590 3.260 3.400 108,773 +0.12(+3.66%)
Oct 07, 2020 3.700 3.700 3.250 3.280 164,456 -0.67(-16.96%)
Oct 06, 2020 3.900 4.020 3.700 3.950 309,925 +0.02(+0.51%)
Oct 05, 2020 3.720 4.090 3.640 3.930 456,968 +0.33(+9.17%)
Oct 02, 2020 3.430 3.640 3.350 3.600 400,278 +0.20(+5.88%)
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.