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 )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 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 (%)
Apr 22, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Apr 17, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Apr 15, 2024 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Apr 12, 2024 0.0650 0.0650 0.0650 0.0650 1,694 +0.00(+0.00%)
Apr 10, 2024 0.0650 0.0650 0 -0.01(-7.14%)
Apr 08, 2024 0.0700 0.0700 0 +0.01(+7.69%)
Apr 05, 2024 0.0700 0.0700 0.0650 0.0650 240,900 +0.01(+8.33%)
Apr 04, 2024 0.0600 0.0600 0.0600 0.0600 59,000 -0.01(-7.69%)
Apr 03, 2024 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Mar 28, 2024 0.0650 0 -0.01(-7.14%)
Mar 27, 2024 0.0700 0.0800 0.0700 0.0700 67,033 +0.01(+7.69%)
Mar 26, 2024 0.0750 0.0750 0.0650 0.0650 507,011 -0.01(-7.14%)
Mar 25, 2024 0.0700 0.0700 0.0650 0.0700 117,055 +0.01(+16.67%)
Mar 22, 2024 0.0750 0.0850 0.0600 0.0600 1,433,776 +0.01(+20.00%)
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Mar 20, 2024 0.0450 0.0500 0.0450 0.0500 104,002 +0.01(+11.11%)
Mar 19, 2024 0.0400 0.0450 0.0400 0.0450 115,000 +0.00(+12.50%)
Mar 18, 2024 0.0400 0.0450 0.0400 0.0400 116,000 +0.00(+0.00%)
Mar 15, 2024 0.0450 0.0450 0.0400 0.0400 32,650 +0.00(+0.00%)
Mar 12, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0450 0.0400 0.0400 197,000 -0.00(-11.11%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+12.50%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Mar 06, 2024 0.0500 0.0500 0.0450 0.0450 112,500 +0.00(+0.00%)
Mar 05, 2024 0.0450 0.0500 0.0450 0.0450 141,002 +0.00(+0.00%)
Mar 04, 2024 0.0500 0.0550 0.0450 0.0450 765,700 -0.01(-10.00%)
Mar 01, 2024 0.0500 0.0500 0.0500 0.0500 77,350 +0.00(+0.00%)
Feb 29, 2024 0.0450 0.0500 0.0450 0.0500 105,132 +0.00(+0.00%)
Feb 28, 2024 0.0500 0.0550 0.0450 0.0500 869,500 +0.00(+0.00%)
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Feb 23, 2024 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0500 0.0550 46,044 +0.00(+0.00%)
Feb 21, 2024 0.0550 0.0550 0.0550 0.0550 52,090 +0.00(+0.00%)
Feb 20, 2024 0.0550 0.0600 0.0550 0.0550 2,101,400 +0.00(+10.00%)
Feb 16, 2024 0.0500 0 -0.00(-9.09%)
Feb 15, 2024 0.0600 0.0650 0.0550 0.0550 124,690 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Feb 13, 2024 0.0600 0.0600 0.0500 0.0550 98,534 +0.00(+0.00%)
Feb 12, 2024 0.0600 0.0600 0.0550 0.0550 5,480 +0.00(+0.00%)
Feb 09, 2024 0.0550 0.0550 0.0550 0.0550 56,920 -0.00(-8.33%)
Feb 08, 2024 0.0550 0.0600 0.0550 0.0600 609,790 +0.00(+9.09%)
Feb 07, 2024 0.0550 0.0600 0.0550 0.0550 390,333 +0.00(+0.00%)
Feb 06, 2024 0.0550 0.0600 0.0550 0.0550 92,055 -0.01(-15.38%)
Feb 05, 2024 0.0600 0.0650 0.0600 0.0650 182,049 +0.00(+0.00%)
Feb 02, 2024 0.0650 0.0750 0.0600 0.0650 765,200 -0.01(-7.14%)
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.