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 )

0.3750 -0.1150 (-23.47%)
Official Closing Price Updated: 1:19 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.4700 0.5800 0.4600 0.5800 794,936 +0.15(+34.88%)
Jan 30, 2023 0.3700 0.4300 0.3600 0.4300 439,789 +0.09(+26.47%)
Jan 27, 2023 0.3350 0.3500 0.2800 0.3400 322,950 +0.02(+6.25%)
Jan 26, 2023 0.3300 0.3500 0.3200 0.3200 192,084 +0.00(+0.00%)
Jan 25, 2023 0.3150 0.3200 0.3000 0.3200 29,500 +0.02(+6.67%)
Jan 24, 2023 0.2800 0.3100 0.2700 0.3000 283,865 +0.02(+5.26%)
Jan 23, 2023 0.2900 0.3000 0.2700 0.2850 372,431 +0.02(+9.62%)
Jan 20, 2023 0.2500 0.2600 0.2250 0.2600 241,042 +0.02(+8.33%)
Jan 19, 2023 0.3300 0.3300 0.2300 0.2400 514,029 -0.11(-31.43%)
Jan 18, 2023 0.3000 0.3700 0.3000 0.3500 647,443 +0.09(+37.25%)
Jan 17, 2023 0.2150 0.2650 0.2000 0.2550 662,940 +0.08(+41.67%)
Jan 16, 2023 0.1700 0.2150 0.1600 0.1800 1,232,456 +0.04(+33.33%)
Jan 13, 2023 0.1200 0.1450 0.1150 0.1350 370,750 +0.04(+35.00%)
Jan 12, 2023 0.1100 0.1250 0.1000 0.1000 696,592 +0.01(+5.26%)
Jan 11, 2023 0.1000 0.1000 0.0950 0.0950 297,462 -0.01(-5.00%)
Jan 10, 2023 0.1000 0.1100 0.0950 0.1000 116,750 +0.01(+5.26%)
Jan 09, 2023 0.0850 0.0950 0.0850 0.0950 76,130 +0.01(+11.76%)
Jan 06, 2023 0.0850 0.0850 0.0850 0.0850 79,143 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.0900 0.0850 0.0850 26,512 -0.01(-10.53%)
Jan 04, 2023 0.0850 0.1000 0.0850 0.0950 104,020 +0.00(+0.00%)
Jan 03, 2023 0.1000 0.1000 0.0850 0.0950 319,805 +0.01(+5.56%)
Dec 30, 2022 0.0900 0 -0.01(-5.26%)
Dec 29, 2022 0.1000 0.1000 0.0950 0.0950 80,028 -0.01(-5.00%)
Dec 28, 2022 0.0900 0.1000 0.0900 0.1000 68,162 +0.00(+0.00%)
Dec 23, 2022 0.1000 0 +0.01(+11.11%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 3,103 -0.01(-14.29%)
Dec 21, 2022 0.1000 0.1050 0.1000 0.1050 49,737 +0.01(+10.53%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 10,639 -0.01(-9.52%)
Dec 19, 2022 0.0950 0.1050 0.0950 0.1050 411,945 +0.00(+0.00%)
Dec 16, 2022 0.1100 0.1100 0.1000 0.1050 413,910 +0.00(+5.00%)
Dec 15, 2022 0.1000 0.1050 0.1000 0.1000 278,376 +0.01(+5.26%)
Dec 14, 2022 0.1000 0.1350 0.0950 0.0950 217,300 -0.01(-9.52%)
Dec 13, 2022 0.1050 0.1100 0.0900 0.1050 802,513 +0.00(+5.00%)
Dec 12, 2022 0.1050 0.1100 0.1000 0.1000 170,380 +0.01(+5.26%)
Dec 09, 2022 0.0950 0.1000 0.0950 0.0950 59,849 -0.01(-13.64%)
Dec 08, 2022 0.1150 0.1150 0.1000 0.1100 601,186 -0.01(-4.35%)
Dec 07, 2022 0.1250 0.1250 0.1100 0.1150 146,468 -0.01(-11.54%)
Dec 06, 2022 0.1400 0.1400 0.1300 0.1300 162,172 -0.01(-3.70%)
Dec 05, 2022 0.1500 0.1500 0.1300 0.1350 82,801 +0.00(+0.00%)
Dec 02, 2022 0.1350 0.1550 0.1350 0.1350 300,260 +0.00(+0.00%)
Dec 01, 2022 0.1400 0.1450 0.1350 0.1350 158,100 +0.00(+0.00%)
Nov 30, 2022 0.1500 0.1500 0.1300 0.1350 21,180 -0.01(-3.57%)
Nov 29, 2022 0.1450 0.1500 0.1400 0.1400 34,299 -0.01(-6.67%)
Nov 28, 2022 0.1500 0.1550 0.1450 0.1500 136,800 +0.00(+0.00%)
Nov 25, 2022 0.1600 0.1600 0.1450 0.1500 264,140 -0.01(-3.23%)
Nov 24, 2022 0.1600 0.1600 0.1500 0.1550 238,730 +0.01(+3.33%)
Nov 23, 2022 0.1600 0.1900 0.1500 0.1500 180,732 -0.01(-6.25%)
Nov 22, 2022 0.1550 0.1650 0.1500 0.1600 187,594 +0.01(+3.23%)
Nov 21, 2022 0.1650 0.1650 0.1500 0.1550 192,960 -0.02(-8.82%)
Nov 18, 2022 0.1700 0.1700 0.1650 0.1700 14,520 +0.00(+0.00%)
Nov 17, 2022 0.1650 0.1700 0.1600 0.1700 70,625 +0.01(+6.25%)
Nov 16, 2022 0.1700 0.1700 0.1600 0.1600 42,232 -0.01(-5.88%)
Nov 15, 2022 0.2100 0.2100 0.1650 0.1700 170,250 -0.04(-19.05%)
Nov 14, 2022 0.1700 0.2100 0.1500 0.2100 280,548 +0.05(+35.48%)
Nov 11, 2022 0.1650 0.1650 0.1450 0.1550 137,412 -0.01(-3.13%)
Nov 10, 2022 0.1600 0.1600 0.1500 0.1600 60,326 +0.01(+6.67%)
Nov 09, 2022 0.1600 0.1600 0.1450 0.1500 97,256 -0.02(-11.76%)
Nov 08, 2022 0.1600 0.1750 0.1550 0.1700 111,583 +0.02(+13.33%)
Nov 07, 2022 0.1600 0.1600 0.1450 0.1500 153,275 -0.01(-6.25%)
Nov 04, 2022 0.1650 0.1750 0.1500 0.1600 132,200 +0.01(+3.23%)
Nov 03, 2022 0.1600 0.1800 0.1550 0.1550 100,700 -0.01(-6.06%)
Nov 02, 2022 0.1700 0.1700 0.1600 0.1650 92,520 +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.