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 )

0.3250 -0.0250 (-7.14%)
Official Closing Price Updated: 3:58 PM EDT, Jun 10, 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 28, 2022 0.4550 0.4550 960 +0.02(+3.41%)
Feb 25, 2022 0.4050 0.4650 0.3950 0.4400 55,380 +0.03(+6.02%)
Feb 24, 2022 0.4000 0.4150 0.4000 0.4150 26,753 -0.02(-3.49%)
Feb 23, 2022 0.4650 0.5300 0.4250 0.4300 50,929 -0.04(-7.53%)
Feb 22, 2022 0.4650 0.4800 0.4650 0.4650 9,743 -0.04(-8.82%)
Feb 18, 2022 0.5100 0 +0.00(+0.00%)
Feb 17, 2022 0.5300 0.5500 0.5000 0.5100 65,860 -0.04(-7.27%)
Feb 16, 2022 0.5500 0.5500 0.5500 0.5500 11,225 -0.02(-3.51%)
Feb 15, 2022 0.5700 0.5700 0.5600 0.5700 24,660 +0.00(+0.00%)
Feb 14, 2022 0.5700 0.5700 0.5700 0.5700 2,630 +0.00(+0.00%)
Feb 11, 2022 0.5800 0.5800 0.5700 0.5700 5,130 -0.03(-5.00%)
Feb 10, 2022 0.6200 0.6400 0.6000 0.6000 60,586 +0.00(+0.00%)
Feb 09, 2022 0.5800 0.6200 0.5700 0.6000 55,484 +0.05(+9.09%)
Feb 08, 2022 0.5700 0.5700 0.5500 0.5500 23,650 +0.01(+1.85%)
Feb 07, 2022 0.5200 0.5600 0.5200 0.5400 104,272 +0.05(+10.20%)
Feb 04, 2022 0.5200 0.5400 0.4850 0.4900 71,866 -0.02(-3.92%)
Feb 03, 2022 0.5600 0.5000 0.5100 32,278 -0.03(-5.56%)
Feb 02, 2022 0.5700 0.5700 0.5200 0.5400 63,884 -0.03(-5.26%)
Feb 01, 2022 0.5800 0.5800 0.5600 0.5700 89,048 +0.01(+1.79%)
Jan 31, 2022 0.6000 0.6000 0.5400 0.5600 62,250 -0.02(-3.45%)
Jan 28, 2022 0.6100 0.6300 0.5700 0.5800 39,020 +0.02(+3.57%)
Jan 27, 2022 0.6300 0.6500 0.5600 0.5600 52,253 -0.05(-8.20%)
Jan 26, 2022 0.6100 0.6200 0.5600 0.6100 21,011 +0.06(+10.91%)
Jan 25, 2022 0.5500 0.5900 0.5400 0.5500 129,617 +0.04(+7.84%)
Jan 24, 2022 0.5400 0.5900 0.5100 0.5100 40,800 -0.08(-13.56%)
Jan 21, 2022 0.6200 0.6300 0.5500 0.5900 112,494 -0.04(-6.35%)
Jan 20, 2022 0.6800 0.7000 0.6300 0.6300 73,503 -0.07(-10.00%)
Jan 19, 2022 0.7000 0.7000 0.6700 0.7000 72,014 -0.02(-2.78%)
Jan 18, 2022 0.7200 0.7200 0.6700 0.7200 24,625 +0.02(+2.86%)
Jan 17, 2022 0.7500 0.7500 0.7000 0.7000 16,737 -0.03(-4.11%)
Jan 14, 2022 0.7400 0.7500 0.7300 0.7300 41,416 -0.02(-2.67%)
Jan 13, 2022 0.7700 0.7700 0.7100 0.7500 22,660 +0.00(+0.00%)
Jan 12, 2022 0.7100 0.7600 0.7000 0.7500 39,051 +0.07(+10.29%)
Jan 11, 2022 0.7700 0.7700 0.6800 0.6800 33,408 -0.09(-11.69%)
Jan 10, 2022 0.7300 0.8200 0.6800 0.7700 105,966 +0.08(+11.59%)
Jan 07, 2022 0.7900 0.7900 0.6800 0.6900 19,900 -0.05(-6.76%)
Jan 06, 2022 0.7800 0.8400 0.7100 0.7400 86,779 -0.04(-5.13%)
Jan 05, 2022 0.9300 0.9300 0.7600 0.7800 314,612 +0.00(+0.00%)
Jan 04, 2022 0.5700 0.8000 0.5500 0.7800 352,507 +0.29(+57.58%)
Dec 31, 2021 0.4950 0.4950 0.4950 0 -0.14(-21.43%)
Dec 30, 2021 0.6200 0.6500 0.6000 0.6300 67,538 -0.02(-3.08%)
Dec 29, 2021 0.7000 0.7300 0.6000 0.6500 339,546 -0.16(-19.75%)
Dec 23, 2021 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Dec 22, 2021 0.8100 0.8300 0.7900 0.7900 20,313 -0.01(-1.25%)
Dec 21, 2021 0.7600 0.8000 0.7600 0.8000 34,370 +0.00(+0.00%)
Dec 20, 2021 0.7600 0.8000 0.7500 0.8000 35,605 +0.03(+3.90%)
Dec 17, 2021 0.7600 0.7800 0.7600 0.7700 40,876 +0.01(+1.32%)
Dec 16, 2021 0.8700 0.8700 0.7400 0.7600 133,223 -0.09(-10.59%)
Dec 15, 2021 0.8500 0.8600 0.8300 0.8500 23,417 -0.02(-2.30%)
Dec 14, 2021 0.8400 0.8900 0.8000 0.8700 77,307 +0.01(+1.16%)
Dec 13, 2021 1.080 1.080 0.8600 0.8600 138,397 -0.24(-21.82%)
Dec 10, 2021 1.140 1.150 1.070 1.100 7,186 -0.04(-3.51%)
Dec 09, 2021 1.120 1.180 1.110 1.140 34,645 +0.00(+0.00%)
Dec 08, 2021 1.220 1.220 1.140 1.140 19,340 -0.08(-6.56%)
Dec 07, 2021 1.220 1.220 1.190 1.220 9,861 +0.00(+0.00%)
Dec 06, 2021 1.230 1.240 1.220 1.220 22,326 -0.02(-1.61%)
Dec 03, 2021 1.170 1.300 1.170 1.240 2,008 -0.01(-0.80%)
Dec 02, 2021 1.230 1.280 1.200 1.250 32,157 -0.04(-3.10%)
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.