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 (%)
Jun 30, 2021 1.520 1.520 1.520 0 -0.02(-1.30%)
Jun 29, 2021 1.410 1.540 1.350 1.540 34,302 +0.06(+4.05%)
Jun 28, 2021 1.500 1.510 1.480 1.480 6,635 -0.04(-2.63%)
Jun 25, 2021 1.530 1.600 1.510 1.520 14,400 -0.02(-1.30%)
Jun 24, 2021 1.510 1.570 1.510 1.540 22,035 -0.06(-3.75%)
Jun 23, 2021 1.600 1.650 1.600 1.600 9,200 +0.00(+0.00%)
Jun 22, 2021 1.580 1.600 1.580 1.600 5,131 -0.07(-4.19%)
Jun 21, 2021 1.570 1.720 1.570 1.670 8,687 +0.01(+0.60%)
Jun 18, 2021 1.760 1.760 1.650 1.660 4,923 -0.07(-4.05%)
Jun 17, 2021 1.690 1.750 1.680 1.730 11,773 +0.00(+0.00%)
Jun 16, 2021 1.730 1.790 1.600 1.730 12,035 +0.03(+1.76%)
Jun 15, 2021 1.680 1.720 1.680 1.700 19,950 +0.00(+0.00%)
Jun 14, 2021 1.790 1.790 1.700 1.700 13,330 -0.01(-0.58%)
Jun 11, 2021 1.700 1.750 1.700 1.710 14,653 -0.01(-0.58%)
Jun 10, 2021 1.810 1.810 1.700 1.720 2,626 +0.00(+0.00%)
Jun 09, 2021 1.750 1.800 1.720 1.720 9,009 +0.01(+0.58%)
Jun 08, 2021 1.700 1.780 1.700 1.710 39,280 -0.01(-0.58%)
Jun 07, 2021 1.780 1.810 1.720 1.720 24,743 -0.02(-1.15%)
Jun 04, 2021 1.750 1.800 1.740 1.740 9,700 -0.03(-1.69%)
Jun 03, 2021 1.830 1.830 1.770 1.770 8,161 -0.05(-2.75%)
Jun 02, 2021 1.890 1.900 1.770 1.820 25,890 +0.00(+0.00%)
Jun 01, 2021 1.880 1.900 1.780 1.820 11,829 -0.08(-4.21%)
May 31, 2021 1.730 1.900 1.720 1.900 22,652 +0.09(+4.97%)
May 28, 2021 1.740 1.880 1.710 1.810 24,402 +0.02(+1.12%)
May 27, 2021 1.850 1.850 1.710 1.790 35,529 -0.04(-2.19%)
May 26, 2021 1.810 1.830 1.800 1.830 7,723 +0.01(+0.55%)
May 25, 2021 1.840 1.850 1.810 1.820 11,282 -0.01(-0.55%)
May 21, 2021 1.830 1.830 1.830 0 -0.06(-3.17%)
May 20, 2021 1.800 1.890 1.800 1.890 9,891 +0.00(+0.00%)
May 19, 2021 1.920 1.920 1.800 1.890 12,250 -0.03(-1.56%)
May 18, 2021 1.750 1.920 1.750 1.920 16,180 +0.17(+9.71%)
May 17, 2021 1.850 1.850 1.700 1.750 29,700 +0.01(+0.57%)
May 14, 2021 1.790 1.870 1.710 1.740 12,193 -0.01(-0.57%)
May 13, 2021 1.750 1.800 1.730 1.750 10,716 +0.02(+1.16%)
May 12, 2021 1.900 1.900 1.730 1.730 16,526 -0.12(-6.49%)
May 11, 2021 1.910 1.910 1.700 1.850 43,635 -0.07(-3.65%)
May 10, 2021 2.000 2.000 1.920 1.920 7,521 -0.08(-4.00%)
May 07, 2021 2.180 2.250 2.000 2.000 36,439 -0.07(-3.38%)
May 06, 2021 1.950 2.070 1.950 2.070 31,269 +0.22(+11.89%)
May 05, 2021 2.020 2.020 1.800 1.850 26,570 -0.10(-5.13%)
May 04, 2021 2.030 2.030 1.950 1.950 10,662 -0.13(-6.25%)
May 03, 2021 2.080 2.080 2.000 2.080 12,500 -0.03(-1.42%)
Apr 30, 2021 2.180 2.180 2.080 2.110 14,300 -0.02(-0.94%)
Apr 29, 2021 2.050 2.250 1.950 2.130 31,289 +0.10(+4.93%)
Apr 28, 2021 2.120 2.120 2.030 2.030 10,075 -0.05(-2.40%)
Apr 27, 2021 2.190 2.190 2.070 2.080 9,669 -0.14(-6.31%)
Apr 26, 2021 2.280 2.280 2.110 2.220 41,826 -0.23(-9.39%)
Apr 23, 2021 2.600 2.610 2.450 2.450 33,800 -0.08(-3.16%)
Apr 22, 2021 2.460 2.620 2.440 2.530 36,089 +0.17(+7.20%)
Apr 21, 2021 2.070 2.550 2.070 2.360 101,020 +0.26(+12.38%)
Apr 20, 2021 1.820 2.120 1.700 2.100 64,098 +0.35(+20.00%)
Apr 19, 2021 1.870 1.870 1.560 1.750 119,076 -0.21(-10.71%)
Apr 16, 2021 2.050 2.090 1.930 1.960 34,400 -0.14(-6.67%)
Apr 15, 2021 2.090 2.200 2.090 2.100 19,177 -0.02(-0.94%)
Apr 14, 2021 2.060 2.200 2.060 2.120 35,205 +0.04(+1.92%)
Apr 13, 2021 2.240 2.240 1.820 2.080 76,827 -0.27(-11.49%)
Apr 12, 2021 2.520 2.520 2.320 2.350 39,763 -0.25(-9.62%)
Apr 09, 2021 2.450 2.680 2.450 2.600 36,000 +0.04(+1.56%)
Apr 08, 2021 2.540 2.600 2.540 2.560 22,950 -0.13(-4.83%)
Apr 07, 2021 2.650 2.690 2.640 2.690 4,829 -0.06(-2.18%)
Apr 06, 2021 2.560 2.750 2.520 2.750 17,065 +0.04(+1.48%)
Apr 05, 2021 2.700 2.710 2.700 2.710 8,804 -0.08(-2.87%)
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.