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 )

0.5500 UNCHANGED
Official Closing Price Updated: 9:46 AM EDT, May 15, 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 (%)
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%)
Sep 01, 2023 0.1250 0 +0.00(+0.00%)
Aug 24, 2023 0.1250 0 -0.02(-16.67%)
Aug 23, 2023 0.1500 0.1500 0.1500 0.1500 18,177 +0.00(+0.00%)
Aug 15, 2023 0.1500 46 -0.01(-3.23%)
Aug 14, 2023 0.1500 0.1550 0.1500 0.1550 39,000 +0.00(+0.00%)
Aug 11, 2023 0.1400 0.1550 0.1400 0.1550 3,500 +0.01(+10.71%)
Aug 10, 2023 0.1450 0.1450 0.1400 0.1400 217,600 -0.00(-3.45%)
Aug 09, 2023 0.1500 0.1550 0.1450 0.1450 225,631 -0.01(-3.33%)
Aug 08, 2023 0.1500 0.1700 0.1500 0.1500 41,706 +0.01(+3.45%)
Aug 04, 2023 0.1450 0 -0.01(-3.33%)
Aug 03, 2023 0.1550 0.1600 0.1500 0.1500 75,997 -0.01(-6.25%)
Aug 02, 2023 0.1650 0.1650 0.1600 0.1600 165,000 +0.00(+0.00%)
Aug 01, 2023 0.1500 0.1600 0.1500 0.1600 154,522 +0.02(+10.34%)
Jul 31, 2023 0.1700 0.1700 0.1450 0.1450 208,000 -0.02(-9.38%)
Jul 28, 2023 0.1700 0.1700 0.1600 0.1600 95,500 +0.02(+10.34%)
Jul 27, 2023 0.1550 0.1600 0.1450 0.1450 192,075 -0.01(-3.33%)
Jul 26, 2023 0.1500 0.1600 0.1500 0.1500 302,000 -0.02(-11.76%)
Jul 25, 2023 0.1600 0.1700 0.1600 0.1700 109,391 +0.02(+9.68%)
Jul 24, 2023 0.1550 0.1600 0.1550 0.1550 193,233 +0.01(+3.33%)
Jul 21, 2023 0.1650 0.1650 0.1500 0.1500 352,008 -0.02(-11.76%)
Jul 20, 2023 0.1700 0.1700 0.1700 0.1700 2,200 -0.00(-2.86%)
Jul 19, 2023 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+2.94%)
Jul 18, 2023 0.1700 0.1700 0.1700 0.1700 3,200 -0.00(-2.86%)
Jul 17, 2023 0.1750 0.1750 0.1750 0.1750 2,700 -0.03(-12.50%)
Jul 14, 2023 0.1950 0.2000 0.1950 0.2000 4,260 +0.00(+0.00%)
Jul 13, 2023 0.1900 0.2000 0.1900 0.2000 8,514 +0.02(+8.11%)
Jul 11, 2023 0.1850 0.1850 0 +0.01(+8.82%)
Jul 10, 2023 0.1500 0.1700 0.1500 0.1700 12,125 +0.02(+9.68%)
Jul 07, 2023 0.1550 0.1550 0.1550 0.1550 1,927 +0.00(+0.00%)
Jul 06, 2023 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-3.13%)
Jul 05, 2023 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
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.