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 (%)
Jun 30, 2022 0.4550 0 -0.13(-22.88%)
Jun 29, 2022 0.6000 0.6100 0.5500 0.5900 64,980 -0.01(-1.67%)
Jun 28, 2022 0.6000 0.6400 0.5800 0.6000 115,038 -0.03(-4.76%)
Jun 27, 2022 0.6700 0.6700 0.6100 0.6300 76,683 -0.05(-7.35%)
Jun 24, 2022 0.7100 0.7800 0.6800 0.6800 98,041 -0.04(-5.56%)
Jun 23, 2022 0.7900 0.7900 0.7100 0.7200 92,256 +0.00(+0.00%)
Jun 22, 2022 0.7800 0.7900 0.7000 0.7200 93,923 -0.03(-4.00%)
Jun 21, 2022 0.7800 0.7800 0.7200 0.7500 94,925 -0.04(-5.06%)
Jun 20, 2022 0.7400 0.8000 0.7400 0.7900 85,829 +0.05(+6.76%)
Jun 17, 2022 0.7800 0.7800 0.7400 0.7400 97,477 -0.02(-2.63%)
Jun 16, 2022 0.8400 0.8400 0.7500 0.7600 201,717 -0.10(-11.63%)
Jun 15, 2022 0.8000 0.9400 0.8000 0.8600 306,468 +0.11(+14.67%)
Jun 14, 2022 0.8100 0.8100 0.7100 0.7500 180,659 -0.03(-3.85%)
Jun 13, 2022 0.8400 0.8500 0.7700 0.7800 403,562 -0.10(-11.36%)
Jun 10, 2022 1.020 1.120 0.7100 0.8800 1,326,589 +0.02(+2.33%)
Jun 09, 2022 0.8300 0.8800 0.8100 0.8600 602,070 +0.12(+16.22%)
Jun 08, 2022 0.7500 0.8000 0.7400 0.7400 162,850 +0.00(+0.00%)
Jun 07, 2022 0.6200 0.7500 0.6100 0.7400 306,882 +0.13(+21.31%)
Jun 06, 2022 0.6300 0.6700 0.6100 0.6100 124,327 -0.02(-3.17%)
Jun 03, 2022 0.6000 0.6300 0.6000 0.6300 46,744 +0.05(+8.62%)
Jun 02, 2022 0.6000 0.6300 0.5800 0.5800 91,238 +0.02(+3.57%)
Jun 01, 2022 0.5600 0.5600 0.5400 0.5600 7,117 -0.01(-1.75%)
May 31, 2022 0.6000 0.6000 0.5600 0.5700 78,453 +0.01(+1.79%)
May 30, 2022 0.5800 0.6000 0.5600 0.5600 71,822 +0.02(+3.70%)
May 27, 2022 0.5700 0.5700 0.5200 0.5400 37,994 -0.01(-1.82%)
May 26, 2022 0.5700 0.5900 0.5500 0.5500 47,358 -0.02(-3.51%)
May 25, 2022 0.5500 0.5700 0.5500 0.5700 18,040 -0.01(-1.72%)
May 24, 2022 0.5500 0.5800 0.5300 0.5800 79,776 +0.08(+17.17%)
May 20, 2022 0.4950 0 +0.01(+1.02%)
May 19, 2022 0.5800 0.5900 0.4900 0.4900 148,746 -0.09(-15.52%)
May 18, 2022 0.5800 0.6000 0.5200 0.5800 74,364 -0.02(-3.33%)
May 17, 2022 0.5600 0.6100 0.5000 0.6000 81,970 +0.06(+11.11%)
May 16, 2022 0.5400 0.5400 0.5400 0.5400 7,221 -0.01(-1.82%)
May 13, 2022 0.5700 0.5800 0.5400 0.5500 94,702 -0.03(-5.17%)
May 12, 2022 0.5900 0.6200 0.4950 0.5800 255,944 +0.00(+0.00%)
May 11, 2022 0.5200 0.5900 0.5200 0.5800 164,563 +0.09(+19.59%)
May 10, 2022 0.5000 0.5500 0.4750 0.4850 75,000 +0.03(+7.78%)
May 09, 2022 0.6000 0.6000 0.4500 0.4500 67,500 -0.15(-25.00%)
May 06, 2022 0.5500 0.6100 0.5500 0.6000 84,253 +0.02(+3.45%)
May 05, 2022 0.6500 0.6500 0.5200 0.5800 140,203 -0.03(-4.92%)
May 04, 2022 0.5800 0.6100 0.5600 0.6100 218,670 +0.05(+8.93%)
May 03, 2022 0.5800 0.5900 0.5400 0.5600 60,471 -0.03(-5.08%)
May 02, 2022 0.4800 0.6900 0.4800 0.5900 348,076 +0.12(+26.88%)
Apr 29, 2022 0.4500 0.4700 0.4450 0.4650 61,584 +0.01(+2.20%)
Apr 28, 2022 0.4650 0.4650 0.4550 0.4550 25,601 -0.02(-4.21%)
Apr 27, 2022 0.4600 0.4750 0.4550 0.4750 40,120 +0.02(+4.40%)
Apr 26, 2022 0.4500 0.4550 0.4450 0.4550 31,000 +0.02(+4.60%)
Apr 25, 2022 0.4500 0.4500 0.4350 0.4350 32,057 -0.03(-5.43%)
Apr 22, 2022 0.4400 0.4800 0.4250 0.4600 51,458 +0.03(+6.98%)
Apr 21, 2022 0.4400 0.4550 0.4200 0.4300 62,600 +0.01(+1.18%)
Apr 20, 2022 0.4400 0.4400 0.4250 0.4250 61,540 +0.01(+2.41%)
Apr 19, 2022 0.3900 0.4150 0.3900 0.4150 69,715 +0.04(+12.16%)
Apr 18, 2022 0.4000 0.4000 0.3450 0.3700 56,782 -0.03(-7.50%)
Apr 14, 2022 0.4000 0 +0.01(+2.56%)
Apr 13, 2022 0.3950 0.3950 0.3900 0.3900 7,220 -0.02(-4.88%)
Apr 12, 2022 0.4200 0.4300 0.3850 0.4100 73,756 -0.01(-2.38%)
Apr 11, 2022 0.4300 0.4300 0.4150 0.4200 24,072 -0.01(-2.33%)
Apr 08, 2022 0.4350 0.4350 0.4100 0.4300 15,000 -0.01(-2.27%)
Apr 07, 2022 0.4200 0.4400 0.4150 0.4400 27,502 +0.03(+6.02%)
Apr 06, 2022 0.4500 0.4500 0.4150 0.4150 21,905 -0.02(-3.49%)
Apr 05, 2022 0.4450 0.4450 0.4300 0.4300 12,241 -0.01(-2.27%)
Apr 04, 2022 0.4550 0.4550 0.4400 0.4400 8,794 +0.02(+3.53%)
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.