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
Official Closing Price Updated: 9:30 AM EDT, May 22, 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 (%)
Nov 30, 2023 0.0850 0.0850 100 -0.00(-5.56%)
Nov 29, 2023 0.1000 0.1000 0.0900 0.0900 50,905 -0.02(-18.18%)
Nov 28, 2023 0.0850 0.1100 0.0800 0.1100 23,000 +0.02(+29.41%)
Nov 27, 2023 0.0850 0.0850 0.0850 0.0850 1,220 -0.00(-5.56%)
Nov 24, 2023 0.0900 0.0900 0.0900 0.0900 2,500 -0.02(-18.18%)
Nov 22, 2023 0.1100 0.1100 0 +0.02(+29.41%)
Nov 21, 2023 0.0900 0.1100 0.0850 0.0850 14,010 -0.02(-19.05%)
Nov 20, 2023 0.1050 0.1050 0.1050 0.1050 8,000 +0.01(+10.53%)
Nov 17, 2023 0.1000 0.1000 0.0950 0.0950 35,000 -0.01(-13.64%)
Nov 16, 2023 0.1100 0.1100 0.1100 0.1100 6,000 +0.02(+22.22%)
Nov 15, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Nov 14, 2023 0.1150 0.1250 0.1000 0.1000 29,000 +0.01(+5.26%)
Nov 13, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-9.52%)
Nov 10, 2023 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Nov 08, 2023 0.1050 0.1050 0 +0.00(+5.00%)
Nov 07, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-20.00%)
Nov 06, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Nov 03, 2023 0.1200 0.1200 0.1200 0.1200 1,212 +0.02(+26.32%)
Nov 02, 2023 0.0950 0.0950 0.0950 0.0950 5,000 -0.03(-24.00%)
Nov 01, 2023 0.1250 0.1250 0.1250 0.1250 618 +0.01(+4.17%)
Oct 30, 2023 0.1200 0.1200 0 +0.00(+4.35%)
Oct 24, 2023 0.1150 0.1150 0 +0.00(+0.00%)
Oct 23, 2023 0.1150 0.1150 0.1150 0.1150 1,282 +0.00(+0.00%)
Oct 20, 2023 0.1150 0.1150 0.1150 0.1150 1,225 -0.01(-11.54%)
Oct 18, 2023 0.1300 0.1300 0 +0.01(+4.00%)
Oct 04, 2023 0.1250 0 +0.01(+4.17%)
Oct 02, 2023 0.1200 0.1200 0 -0.02(-14.29%)
Sep 29, 2023 0.1400 0.1400 0.1400 0.1400 1,560 +0.00(+0.00%)
Sep 28, 2023 0.1400 0.1400 0.1400 0.1400 26,500 +0.01(+7.69%)
Sep 27, 2023 0.1400 0.1400 0.1300 0.1300 26,500 -0.01(-7.14%)
Sep 26, 2023 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-9.68%)
Sep 25, 2023 0.1400 0.1550 0.1500 0.1550 17,131 +0.04(+34.78%)
Sep 22, 2023 0.1150 0.1150 0.1150 0.1150 2,100 +0.00(+0.00%)
Sep 20, 2023 0.1150 0.1150 320 +0.01(+15.00%)
Sep 19, 2023 0.1100 0.1650 0.1000 0.1000 65,023 -0.02(-16.67%)
Sep 14, 2023 0.1200 401 +0.01(+9.09%)
Sep 13, 2023 0.1000 0.1100 0.1000 0.1100 7,151 -0.01(-8.33%)
Sep 12, 2023 0.1350 0.1350 0.1150 0.1200 17,200 +0.00(+4.35%)
Sep 11, 2023 0.1200 0.1200 0.1150 0.1150 22,500 -0.03(-20.69%)
Sep 08, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.02(+20.83%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 06, 2023 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 05, 2023 0.1150 0.1200 0.1150 0.1200 5,200 -0.01(-4.00%)
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.