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 )

0.0550 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, May 3, 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 28, 2023 0.2250 0.2250 0.2200 0.2200 19,250 +0.00(+0.00%)
Apr 27, 2023 0.2300 0.2300 0.2100 0.2200 244,097 -0.01(-2.22%)
Apr 26, 2023 0.2150 0.2250 0.2150 0.2250 116,650 +0.02(+7.14%)
Apr 25, 2023 0.2350 0.2400 0.2100 0.2100 286,500 -0.06(-20.75%)
Apr 24, 2023 0.2450 0.2650 0.2400 0.2650 125,883 +0.04(+17.78%)
Apr 21, 2023 0.2400 0.2600 0.2000 0.2250 147,500 -0.01(-6.25%)
Apr 20, 2023 0.3000 0.3000 0.2400 0.2400 86,000 -0.06(-20.00%)
Apr 19, 2023 0.2800 0.3000 0.2600 0.3000 184,085 +0.03(+11.11%)
Apr 18, 2023 0.2700 0.2700 0.2500 0.2700 171,534 +0.01(+1.89%)
Apr 17, 2023 0.2150 0.3100 0.2100 0.2650 369,873 +0.08(+43.24%)
Apr 14, 2023 0.1750 0.2200 0.1750 0.1850 233,836 +0.01(+5.71%)
Apr 13, 2023 0.1750 0.1900 0.1600 0.1750 92,100 -0.01(-2.78%)
Apr 12, 2023 0.1800 0.1800 0.1800 0.1800 626 -0.02(-7.69%)
Apr 11, 2023 0.1850 0.2500 0.1800 0.1950 57,340 +0.00(+0.00%)
Apr 10, 2023 0.1900 0.1950 0.1650 0.1950 18,100 -0.01(-2.50%)
Apr 06, 2023 0.2000 0 +0.00(+0.00%)
Apr 05, 2023 0.2200 0.2200 0.2000 0.2000 45,300 -0.05(-20.00%)
Apr 04, 2023 0.2200 0.2550 0.1950 0.2500 250,539 -0.01(-1.96%)
Apr 03, 2023 0.2700 0.2700 0.2400 0.2550 17,000 +0.01(+2.00%)
Mar 31, 2023 0.2800 0.2850 0.2500 0.2500 162,345 -0.03(-10.71%)
Mar 30, 2023 0.2800 0.2900 0.2450 0.2800 134,859 +0.01(+1.82%)
Mar 29, 2023 0.2750 0.2750 0.2750 0.2750 2,066 +0.00(+0.00%)
Mar 28, 2023 0.2900 0.2900 0.2750 0.2750 33,860 +0.01(+1.85%)
Mar 27, 2023 0.3000 0.3000 0.2200 0.2700 148,830 -0.03(-11.48%)
Mar 24, 2023 0.2950 0.3250 0.2900 0.3050 133,800 +0.01(+3.39%)
Mar 23, 2023 0.3050 0.3050 0.2900 0.2950 156,375 +0.01(+5.36%)
Mar 22, 2023 0.3200 0.3300 0.2800 0.2800 116,980 -0.04(-12.50%)
Mar 21, 2023 0.3000 0.3350 0.2950 0.3200 354,394 +0.01(+3.23%)
Mar 20, 2023 0.2900 0.3100 0.2750 0.3100 167,701 +0.02(+6.90%)
Mar 17, 2023 0.3300 0.3300 0.2900 0.2900 81,000 +0.01(+1.75%)
Mar 16, 2023 0.3100 0.3100 0.2700 0.2850 112,400 +0.00(+0.00%)
Mar 15, 2023 0.3250 0.3300 0.2850 0.2850 196,023 -0.03(-9.52%)
Mar 14, 2023 0.3600 0.3600 0.3100 0.3150 87,694 +0.00(+0.00%)
Mar 13, 2023 0.3400 0.3500 0.3150 0.3150 70,600 -0.01(-3.08%)
Mar 10, 2023 0.3150 0.3250 0.3100 0.3250 71,000 -0.01(-1.52%)
Mar 09, 2023 0.3100 0.3500 0.3100 0.3300 85,000 -0.01(-4.35%)
Mar 08, 2023 0.3600 0.3600 0.3450 0.3450 190,530 +0.00(+1.47%)
Mar 07, 2023 0.3450 0.3750 0.3400 0.3400 170,572 -0.01(-2.86%)
Mar 06, 2023 0.3250 0.3900 0.3050 0.3500 376,361 +0.03(+11.11%)
Mar 03, 2023 0.3100 0.3250 0.3100 0.3150 106,190 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3200 0.3000 0.3150 263,138 -0.03(-10.00%)
Mar 01, 2023 0.3400 0.3700 0.3300 0.3500 108,371 -0.02(-4.11%)
Feb 28, 2023 0.3800 0.3800 0.3650 0.3650 199,815 +0.00(+0.00%)
Feb 27, 2023 0.3800 0.3800 0.3650 0.3650 114,000 -0.01(-1.35%)
Feb 24, 2023 0.3850 0.4000 0.3650 0.3700 88,962 +0.01(+1.37%)
Feb 23, 2023 0.3900 0.3900 0.3600 0.3650 254,518 +0.02(+4.29%)
Feb 22, 2023 0.3900 0.4400 0.3500 0.3500 262,083 -0.03(-6.67%)
Feb 21, 2023 0.4000 0.4000 0.3750 0.3750 11,500 -0.01(-1.32%)
Feb 17, 2023 0.3800 0 +0.00(+0.00%)
Feb 16, 2023 0.3850 0.4000 0.3800 0.3800 26,030 +0.02(+5.56%)
Feb 15, 2023 0.3900 0.3900 0.3600 0.3600 37,700 -0.04(-8.86%)
Feb 14, 2023 0.4000 0.4250 0.3700 0.3950 180,044 +0.01(+2.60%)
Feb 13, 2023 0.3950 0.4150 0.3850 0.3850 190,510 -0.01(-1.28%)
Feb 10, 2023 0.3550 0.3900 0.3450 0.3900 269,280 +0.07(+21.88%)
Feb 09, 2023 0.3500 0.3500 0.2900 0.3200 426,247 -0.08(-20.00%)
Feb 08, 2023 0.4500 0.4550 0.4000 0.4000 177,399 -0.08(-16.67%)
Feb 07, 2023 0.4950 0.4950 0.4650 0.4800 137,568 -0.01(-1.03%)
Feb 06, 2023 0.4800 0.5200 0.4450 0.4850 275,064 +0.03(+6.59%)
Feb 03, 2023 0.4950 0.4950 0.4450 0.4550 133,892 -0.07(-12.50%)
Feb 02, 2023 0.4900 0.5200 0.4750 0.5200 566,591 +0.11(+26.83%)
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.