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 (%)
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%)
Oct 01, 2021 2.270 2.270 2.150 2.170 85,922 -0.07(-3.13%)
Sep 30, 2021 2.250 2.280 2.240 2.240 75,550 +0.00(+0.00%)
Sep 29, 2021 2.240 2.270 2.170 2.240 84,585 +0.04(+1.82%)
Sep 28, 2021 2.250 2.280 2.180 2.200 43,479 -0.07(-3.08%)
Sep 27, 2021 2.230 2.270 2.200 2.270 71,662 +0.05(+2.25%)
Sep 24, 2021 2.200 2.220 2.170 2.220 6,690 +0.02(+0.91%)
Sep 23, 2021 2.210 2.260 2.180 2.200 71,228 +0.00(+0.00%)
Sep 22, 2021 2.310 2.310 2.170 2.200 61,147 -0.10(-4.35%)
Sep 21, 2021 2.300 2.430 2.250 2.300 109,228 -0.15(-6.12%)
Sep 20, 2021 2.240 2.450 2.200 2.450 186,942 +0.27(+12.39%)
Sep 17, 2021 2.210 2.290 2.150 2.180 83,482 +0.03(+1.40%)
Sep 16, 2021 2.200 2.270 2.150 2.150 82,002 -0.10(-4.44%)
Sep 15, 2021 2.230 2.300 2.230 2.250 18,910 -0.05(-2.17%)
Sep 14, 2021 2.320 2.340 2.270 2.300 21,770 -0.04(-1.71%)
Sep 13, 2021 2.350 2.370 2.330 2.340 60,000 -0.04(-1.68%)
Sep 10, 2021 2.400 2.410 2.250 2.380 149,110 -0.05(-2.06%)
Sep 09, 2021 2.430 2.480 2.360 2.430 271,161 +0.00(+0.00%)
Sep 08, 2021 2.590 2.590 2.370 2.430 64,341 -0.17(-6.54%)
Sep 07, 2021 2.630 2.650 2.490 2.600 165,537 +0.01(+0.39%)
Sep 03, 2021 2.590 2.590 2.590 0 +0.04(+1.57%)
Sep 02, 2021 2.500 2.560 2.450 2.550 197,057 +0.08(+3.24%)
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.