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 (%)
Mar 31, 2022 0.4550 0.4700 0.4550 0.4600 10,515 +0.01(+2.22%)
Mar 30, 2022 0.4600 0.4600 0.4500 0.4500 3,230 -0.01(-2.17%)
Mar 29, 2022 0.4550 0.4600 0.4550 0.4600 11,605 -0.01(-3.16%)
Mar 28, 2022 0.5000 0.5000 0.4750 0.4750 5,318 -0.01(-1.04%)
Mar 25, 2022 0.5400 0.5400 0.4750 0.4800 43,100 -0.05(-9.43%)
Mar 24, 2022 0.5500 0.5500 0.5100 0.5300 50,643 +0.00(+0.00%)
Mar 23, 2022 0.4900 0.5500 0.4900 0.5300 53,437 +0.07(+15.22%)
Mar 22, 2022 0.4800 0.4800 0.4500 0.4600 12,320 +0.02(+4.55%)
Mar 21, 2022 0.4450 0.4450 0.4400 0.4400 8,601 -0.01(-2.22%)
Mar 18, 2022 0.4300 0.4500 0.4300 0.4500 8,300 +0.02(+4.65%)
Mar 17, 2022 0.4200 0.4300 0.4200 0.4300 4,113 +0.01(+2.38%)
Mar 16, 2022 0.3900 0.4200 0.3900 0.4200 6,200 +0.01(+2.44%)
Mar 15, 2022 0.4200 0.4200 0.4100 0.4100 8,417 -0.01(-1.20%)
Mar 14, 2022 0.4000 0.4300 0.4000 0.4150 8,915 +0.01(+1.22%)
Mar 11, 2022 0.4200 0.4200 0.4050 0.4100 5,053 +0.02(+5.13%)
Mar 10, 2022 0.3900 0.4100 0.3850 0.3900 22,112 -0.02(-4.88%)
Mar 09, 2022 0.3900 0.4250 0.3850 0.4100 13,663 +0.02(+5.13%)
Mar 08, 2022 0.4000 0.4000 0.3900 0.3900 23,655 -0.04(-10.34%)
Mar 07, 2022 0.3900 0.4350 0.3900 0.4350 14,983 +0.05(+12.99%)
Mar 04, 2022 0.3850 0.4000 0.3750 0.3850 24,687 -0.02(-3.75%)
Mar 03, 2022 0.4350 0.4350 0.4000 0.4000 15,030 -0.02(-5.88%)
Mar 02, 2022 0.3900 0.4250 0.3900 0.4250 15,001 -0.03(-6.59%)
Feb 28, 2022 0.4550 0.4550 960 +0.02(+3.41%)
Feb 25, 2022 0.4050 0.4650 0.3950 0.4400 55,380 +0.03(+6.02%)
Feb 24, 2022 0.4000 0.4150 0.4000 0.4150 26,753 -0.02(-3.49%)
Feb 23, 2022 0.4650 0.5300 0.4250 0.4300 50,929 -0.04(-7.53%)
Feb 22, 2022 0.4650 0.4800 0.4650 0.4650 9,743 -0.04(-8.82%)
Feb 18, 2022 0.5100 0 +0.00(+0.00%)
Feb 17, 2022 0.5300 0.5500 0.5000 0.5100 65,860 -0.04(-7.27%)
Feb 16, 2022 0.5500 0.5500 0.5500 0.5500 11,225 -0.02(-3.51%)
Feb 15, 2022 0.5700 0.5700 0.5600 0.5700 24,660 +0.00(+0.00%)
Feb 14, 2022 0.5700 0.5700 0.5700 0.5700 2,630 +0.00(+0.00%)
Feb 11, 2022 0.5800 0.5800 0.5700 0.5700 5,130 -0.03(-5.00%)
Feb 10, 2022 0.6200 0.6400 0.6000 0.6000 60,586 +0.00(+0.00%)
Feb 09, 2022 0.5800 0.6200 0.5700 0.6000 55,484 +0.05(+9.09%)
Feb 08, 2022 0.5700 0.5700 0.5500 0.5500 23,650 +0.01(+1.85%)
Feb 07, 2022 0.5200 0.5600 0.5200 0.5400 104,272 +0.05(+10.20%)
Feb 04, 2022 0.5200 0.5400 0.4850 0.4900 71,866 -0.02(-3.92%)
Feb 03, 2022 0.5600 0.5000 0.5100 32,278 -0.03(-5.56%)
Feb 02, 2022 0.5700 0.5700 0.5200 0.5400 63,884 -0.03(-5.26%)
Feb 01, 2022 0.5800 0.5800 0.5600 0.5700 89,048 +0.01(+1.79%)
Jan 31, 2022 0.6000 0.6000 0.5400 0.5600 62,250 -0.02(-3.45%)
Jan 28, 2022 0.6100 0.6300 0.5700 0.5800 39,020 +0.02(+3.57%)
Jan 27, 2022 0.6300 0.6500 0.5600 0.5600 52,253 -0.05(-8.20%)
Jan 26, 2022 0.6100 0.6200 0.5600 0.6100 21,011 +0.06(+10.91%)
Jan 25, 2022 0.5500 0.5900 0.5400 0.5500 129,617 +0.04(+7.84%)
Jan 24, 2022 0.5400 0.5900 0.5100 0.5100 40,800 -0.08(-13.56%)
Jan 21, 2022 0.6200 0.6300 0.5500 0.5900 112,494 -0.04(-6.35%)
Jan 20, 2022 0.6800 0.7000 0.6300 0.6300 73,503 -0.07(-10.00%)
Jan 19, 2022 0.7000 0.7000 0.6700 0.7000 72,014 -0.02(-2.78%)
Jan 18, 2022 0.7200 0.7200 0.6700 0.7200 24,625 +0.02(+2.86%)
Jan 17, 2022 0.7500 0.7500 0.7000 0.7000 16,737 -0.03(-4.11%)
Jan 14, 2022 0.7400 0.7500 0.7300 0.7300 41,416 -0.02(-2.67%)
Jan 13, 2022 0.7700 0.7700 0.7100 0.7500 22,660 +0.00(+0.00%)
Jan 12, 2022 0.7100 0.7600 0.7000 0.7500 39,051 +0.07(+10.29%)
Jan 11, 2022 0.7700 0.7700 0.6800 0.6800 33,408 -0.09(-11.69%)
Jan 10, 2022 0.7300 0.8200 0.6800 0.7700 105,966 +0.08(+11.59%)
Jan 07, 2022 0.7900 0.7900 0.6800 0.6900 19,900 -0.05(-6.76%)
Jan 06, 2022 0.7800 0.8400 0.7100 0.7400 86,779 -0.04(-5.13%)
Jan 05, 2022 0.9300 0.9300 0.7600 0.7800 314,612 +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.