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, 2023 0.2800 0.2850 0.2500 0.2500 162,345 -0.03(-10.71%)
Mar 30, 2023 0.2800 0.2900 0.2450 0.2800 134,859 +0.01(+1.82%)
Mar 29, 2023 0.2750 0.2750 0.2750 0.2750 2,066 +0.00(+0.00%)
Mar 28, 2023 0.2900 0.2900 0.2750 0.2750 33,860 +0.01(+1.85%)
Mar 27, 2023 0.3000 0.3000 0.2200 0.2700 148,830 -0.03(-11.48%)
Mar 24, 2023 0.2950 0.3250 0.2900 0.3050 133,800 +0.01(+3.39%)
Mar 23, 2023 0.3050 0.3050 0.2900 0.2950 156,375 +0.01(+5.36%)
Mar 22, 2023 0.3200 0.3300 0.2800 0.2800 116,980 -0.04(-12.50%)
Mar 21, 2023 0.3000 0.3350 0.2950 0.3200 354,394 +0.01(+3.23%)
Mar 20, 2023 0.2900 0.3100 0.2750 0.3100 167,701 +0.02(+6.90%)
Mar 17, 2023 0.3300 0.3300 0.2900 0.2900 81,000 +0.01(+1.75%)
Mar 16, 2023 0.3100 0.3100 0.2700 0.2850 112,400 +0.00(+0.00%)
Mar 15, 2023 0.3250 0.3300 0.2850 0.2850 196,023 -0.03(-9.52%)
Mar 14, 2023 0.3600 0.3600 0.3100 0.3150 87,694 +0.00(+0.00%)
Mar 13, 2023 0.3400 0.3500 0.3150 0.3150 70,600 -0.01(-3.08%)
Mar 10, 2023 0.3150 0.3250 0.3100 0.3250 71,000 -0.01(-1.52%)
Mar 09, 2023 0.3100 0.3500 0.3100 0.3300 85,000 -0.01(-4.35%)
Mar 08, 2023 0.3600 0.3600 0.3450 0.3450 190,530 +0.00(+1.47%)
Mar 07, 2023 0.3450 0.3750 0.3400 0.3400 170,572 -0.01(-2.86%)
Mar 06, 2023 0.3250 0.3900 0.3050 0.3500 376,361 +0.03(+11.11%)
Mar 03, 2023 0.3100 0.3250 0.3100 0.3150 106,190 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3200 0.3000 0.3150 263,138 -0.03(-10.00%)
Mar 01, 2023 0.3400 0.3700 0.3300 0.3500 108,371 -0.02(-4.11%)
Feb 28, 2023 0.3800 0.3800 0.3650 0.3650 199,815 +0.00(+0.00%)
Feb 27, 2023 0.3800 0.3800 0.3650 0.3650 114,000 -0.01(-1.35%)
Feb 24, 2023 0.3850 0.4000 0.3650 0.3700 88,962 +0.01(+1.37%)
Feb 23, 2023 0.3900 0.3900 0.3600 0.3650 254,518 +0.02(+4.29%)
Feb 22, 2023 0.3900 0.4400 0.3500 0.3500 262,083 -0.03(-6.67%)
Feb 21, 2023 0.4000 0.4000 0.3750 0.3750 11,500 -0.01(-1.32%)
Feb 17, 2023 0.3800 0 +0.00(+0.00%)
Feb 16, 2023 0.3850 0.4000 0.3800 0.3800 26,030 +0.02(+5.56%)
Feb 15, 2023 0.3900 0.3900 0.3600 0.3600 37,700 -0.04(-8.86%)
Feb 14, 2023 0.4000 0.4250 0.3700 0.3950 180,044 +0.01(+2.60%)
Feb 13, 2023 0.3950 0.4150 0.3850 0.3850 190,510 -0.01(-1.28%)
Feb 10, 2023 0.3550 0.3900 0.3450 0.3900 269,280 +0.07(+21.88%)
Feb 09, 2023 0.3500 0.3500 0.2900 0.3200 426,247 -0.08(-20.00%)
Feb 08, 2023 0.4500 0.4550 0.4000 0.4000 177,399 -0.08(-16.67%)
Feb 07, 2023 0.4950 0.4950 0.4650 0.4800 137,568 -0.01(-1.03%)
Feb 06, 2023 0.4800 0.5200 0.4450 0.4850 275,064 +0.03(+6.59%)
Feb 03, 2023 0.4950 0.4950 0.4450 0.4550 133,892 -0.07(-12.50%)
Feb 02, 2023 0.4900 0.5200 0.4750 0.5200 566,591 +0.11(+26.83%)
Feb 01, 2023 0.5300 0.5500 0.3850 0.4100 742,139 -0.17(-29.31%)
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%)
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.