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 (%)
Dec 31, 2021 0.4950 0.4950 0.4950 0 -0.14(-21.43%)
Dec 30, 2021 0.6200 0.6500 0.6000 0.6300 67,538 -0.02(-3.08%)
Dec 29, 2021 0.7000 0.7300 0.6000 0.6500 339,546 -0.16(-19.75%)
Dec 23, 2021 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Dec 22, 2021 0.8100 0.8300 0.7900 0.7900 20,313 -0.01(-1.25%)
Dec 21, 2021 0.7600 0.8000 0.7600 0.8000 34,370 +0.00(+0.00%)
Dec 20, 2021 0.7600 0.8000 0.7500 0.8000 35,605 +0.03(+3.90%)
Dec 17, 2021 0.7600 0.7800 0.7600 0.7700 40,876 +0.01(+1.32%)
Dec 16, 2021 0.8700 0.8700 0.7400 0.7600 133,223 -0.09(-10.59%)
Dec 15, 2021 0.8500 0.8600 0.8300 0.8500 23,417 -0.02(-2.30%)
Dec 14, 2021 0.8400 0.8900 0.8000 0.8700 77,307 +0.01(+1.16%)
Dec 13, 2021 1.080 1.080 0.8600 0.8600 138,397 -0.24(-21.82%)
Dec 10, 2021 1.140 1.150 1.070 1.100 7,186 -0.04(-3.51%)
Dec 09, 2021 1.120 1.180 1.110 1.140 34,645 +0.00(+0.00%)
Dec 08, 2021 1.220 1.220 1.140 1.140 19,340 -0.08(-6.56%)
Dec 07, 2021 1.220 1.220 1.190 1.220 9,861 +0.00(+0.00%)
Dec 06, 2021 1.230 1.240 1.220 1.220 22,326 -0.02(-1.61%)
Dec 03, 2021 1.170 1.300 1.170 1.240 2,008 -0.01(-0.80%)
Dec 02, 2021 1.230 1.280 1.200 1.250 32,157 -0.04(-3.10%)
Dec 01, 2021 1.270 1.290 1.180 1.290 21,203 +0.01(+0.78%)
Nov 30, 2021 1.290 1.300 1.280 1.280 55,542 -0.02(-1.54%)
Nov 29, 2021 1.310 1.350 1.300 1.300 58,982 +0.01(+0.78%)
Nov 26, 2021 1.290 1.300 1.220 1.290 32,916 +0.00(+0.00%)
Nov 25, 2021 1.320 1.320 1.290 1.290 3,600 -0.03(-2.27%)
Nov 24, 2021 1.330 1.340 1.320 1.320 16,051 -0.05(-3.65%)
Nov 23, 2021 1.390 1.400 1.320 1.370 107,643 +0.05(+3.79%)
Nov 22, 2021 1.290 1.320 1.260 1.320 66,921 +0.02(+1.54%)
Nov 19, 2021 1.310 1.400 1.270 1.300 47,754 -0.08(-5.80%)
Nov 18, 2021 1.400 1.400 1.310 1.380 33,427 -0.06(-4.17%)
Nov 17, 2021 1.400 1.440 1.350 1.440 75,034 +0.02(+1.41%)
Nov 16, 2021 1.420 1.430 1.420 1.420 14,501 -0.02(-1.39%)
Nov 15, 2021 1.370 1.440 1.350 1.440 38,946 -0.01(-0.69%)
Nov 12, 2021 1.400 1.450 1.400 1.450 8,459 +0.03(+2.11%)
Nov 11, 2021 1.500 1.500 1.410 1.420 49,944 -0.01(-0.70%)
Nov 10, 2021 1.580 1.430 57,848 -0.05(-3.38%)
Nov 09, 2021 1.520 1.520 1.390 1.480 84,703 +0.01(+0.68%)
Nov 08, 2021 1.590 1.590 1.410 1.470 84,319 -0.07(-4.55%)
Nov 05, 2021 1.930 1.930 1.460 1.540 84,098 -0.02(-1.28%)
Nov 04, 2021 1.570 1.590 1.560 1.560 18,388 -0.03(-1.89%)
Nov 03, 2021 1.580 1.630 1.560 1.590 45,987 +0.00(+0.00%)
Nov 02, 2021 1.660 1.660 1.570 1.590 65,996 -0.02(-1.24%)
Nov 01, 2021 1.690 1.700 1.610 1.610 50,571 +0.01(+0.63%)
Oct 29, 2021 1.700 1.700 1.570 1.600 29,277 -0.09(-5.33%)
Oct 28, 2021 1.670 1.710 1.630 1.690 71,567 +0.06(+3.68%)
Oct 27, 2021 1.670 1.690 1.610 1.630 81,940 +0.00(+0.00%)
Oct 26, 2021 1.700 1.630 34,479 -0.05(-2.98%)
Oct 25, 2021 1.740 1.760 1.680 1.680 37,865 -0.08(-4.55%)
Oct 22, 2021 1.790 1.820 1.750 1.760 87,296 -0.03(-1.68%)
Oct 21, 2021 1.840 1.850 1.740 1.790 148,294 -0.06(-3.24%)
Oct 20, 2021 1.850 1.900 1.800 1.850 52,674 +0.06(+3.35%)
Oct 19, 2021 1.850 1.850 1.790 1.790 39,084 -0.06(-3.24%)
Oct 18, 2021 1.940 1.940 1.850 1.850 34,584 -0.11(-5.61%)
Oct 15, 2021 1.810 1.980 1.810 1.960 84,304 +0.02(+1.03%)
Oct 14, 2021 1.950 1.990 1.780 1.940 100,056 +0.00(+0.00%)
Oct 13, 2021 1.980 1.980 1.840 1.940 73,548 +0.06(+3.19%)
Oct 12, 2021 2.000 2.050 1.830 1.880 121,734 -0.12(-6.00%)
Oct 08, 2021 2.000 2.000 2.000 0 +0.20(+11.11%)
Oct 07, 2021 1.820 1.830 1.750 1.800 15,893 -0.02(-1.10%)
Oct 06, 2021 1.950 1.980 1.820 1.820 20,551 -0.12(-6.19%)
Oct 05, 2021 2.010 2.050 1.910 1.940 21,234 -0.16(-7.62%)
Oct 04, 2021 2.180 2.180 2.080 2.100 16,074 -0.07(-3.23%)
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.