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 (%)
Apr 30, 2021 2.180 2.180 2.080 2.110 14,300 -0.02(-0.94%)
Apr 29, 2021 2.050 2.250 1.950 2.130 31,289 +0.10(+4.93%)
Apr 28, 2021 2.120 2.120 2.030 2.030 10,075 -0.05(-2.40%)
Apr 27, 2021 2.190 2.190 2.070 2.080 9,669 -0.14(-6.31%)
Apr 26, 2021 2.280 2.280 2.110 2.220 41,826 -0.23(-9.39%)
Apr 23, 2021 2.600 2.610 2.450 2.450 33,800 -0.08(-3.16%)
Apr 22, 2021 2.460 2.620 2.440 2.530 36,089 +0.17(+7.20%)
Apr 21, 2021 2.070 2.550 2.070 2.360 101,020 +0.26(+12.38%)
Apr 20, 2021 1.820 2.120 1.700 2.100 64,098 +0.35(+20.00%)
Apr 19, 2021 1.870 1.870 1.560 1.750 119,076 -0.21(-10.71%)
Apr 16, 2021 2.050 2.090 1.930 1.960 34,400 -0.14(-6.67%)
Apr 15, 2021 2.090 2.200 2.090 2.100 19,177 -0.02(-0.94%)
Apr 14, 2021 2.060 2.200 2.060 2.120 35,205 +0.04(+1.92%)
Apr 13, 2021 2.240 2.240 1.820 2.080 76,827 -0.27(-11.49%)
Apr 12, 2021 2.520 2.520 2.320 2.350 39,763 -0.25(-9.62%)
Apr 09, 2021 2.450 2.680 2.450 2.600 36,000 +0.04(+1.56%)
Apr 08, 2021 2.540 2.600 2.540 2.560 22,950 -0.13(-4.83%)
Apr 07, 2021 2.650 2.690 2.640 2.690 4,829 -0.06(-2.18%)
Apr 06, 2021 2.560 2.750 2.520 2.750 17,065 +0.04(+1.48%)
Apr 05, 2021 2.700 2.710 2.700 2.710 8,804 -0.08(-2.87%)
Apr 01, 2021 2.790 2.790 2.790 0 +0.08(+2.95%)
Mar 31, 2021 2.800 2.800 2.650 2.710 29,935 -0.09(-3.21%)
Mar 30, 2021 2.550 2.800 2.510 2.800 19,847 +0.20(+7.69%)
Mar 29, 2021 2.790 2.950 2.600 2.600 21,919 -0.02(-0.76%)
Mar 26, 2021 2.510 2.620 2.500 2.620 40,100 +0.06(+2.34%)
Mar 25, 2021 2.740 2.740 2.260 2.560 91,582 -0.24(-8.57%)
Mar 24, 2021 2.980 3.020 2.800 2.800 29,691 -0.15(-5.08%)
Mar 23, 2021 2.920 3.280 2.910 2.950 22,083 +0.00(+0.00%)
Mar 22, 2021 2.920 3.000 2.830 2.950 25,108 +0.02(+0.68%)
Mar 19, 2021 2.880 3.000 2.870 2.930 57,400 +0.05(+1.74%)
Mar 18, 2021 2.850 2.980 2.800 2.880 82,585 -0.27(-8.57%)
Mar 17, 2021 3.300 3.300 3.150 3.150 20,943 -0.18(-5.41%)
Mar 16, 2021 3.220 3.330 3.190 3.330 38,965 +0.06(+1.83%)
Mar 15, 2021 3.350 3.400 3.250 3.270 33,448 +0.08(+2.51%)
Mar 12, 2021 3.260 3.320 3.150 3.190 66,100 -0.11(-3.33%)
Mar 11, 2021 3.450 3.470 3.260 3.300 27,751 -0.17(-4.90%)
Mar 10, 2021 3.500 3.580 3.350 3.470 41,847 -0.09(-2.53%)
Mar 09, 2021 3.470 3.560 3.420 3.560 23,767 +0.16(+4.71%)
Mar 08, 2021 3.440 3.780 3.320 3.400 33,919 +0.00(+0.00%)
Mar 05, 2021 3.320 3.440 3.100 3.400 138,800 -0.36(-9.57%)
Mar 04, 2021 4.200 4.200 3.700 3.760 32,318 -0.44(-10.48%)
Mar 03, 2021 4.280 4.290 4.100 4.200 57,184 +0.20(+5.00%)
Mar 02, 2021 4.100 4.320 4.000 4.000 97,572 -0.20(-4.76%)
Mar 01, 2021 4.250 4.490 4.150 4.200 234,915 +0.45(+12.00%)
Feb 26, 2021 3.850 3.850 3.680 3.750 104,800 -0.12(-3.10%)
Feb 25, 2021 3.960 3.960 3.760 3.870 47,785 -0.11(-2.76%)
Feb 24, 2021 4.020 4.020 3.830 3.980 52,159 -0.02(-0.50%)
Feb 23, 2021 3.760 4.010 3.760 4.000 75,881 +0.25(+6.67%)
Feb 22, 2021 3.900 3.900 3.650 3.750 50,610 -0.28(-6.95%)
Feb 19, 2021 3.920 4.040 3.780 4.030 224,700 +0.06(+1.51%)
Feb 18, 2021 3.700 3.970 3.480 3.970 313,105 +0.40(+11.20%)
Feb 17, 2021 3.630 3.630 3.420 3.570 32,068 -0.05(-1.38%)
Feb 16, 2021 3.550 3.620 3.500 3.620 47,602 -0.03(-0.82%)
Feb 12, 2021 3.650 3.650 3.650 0 +0.05(+1.39%)
Feb 11, 2021 3.600 3.750 3.550 3.600 43,521 +0.07(+1.98%)
Feb 10, 2021 3.620 3.720 3.510 3.530 92,700 -0.13(-3.55%)
Feb 09, 2021 3.750 3.770 3.650 3.660 92,800 -0.07(-1.88%)
Feb 08, 2021 3.760 3.810 3.660 3.730 88,964 -0.03(-0.80%)
Feb 05, 2021 3.800 4.000 3.650 3.760 174,600 -0.01(-0.27%)
Feb 04, 2021 3.860 3.860 3.650 3.770 83,711 +0.00(+0.00%)
Feb 03, 2021 3.830 3.890 3.680 3.770 96,510 -0.09(-2.33%)
Feb 02, 2021 3.860 3.970 3.820 3.860 152,286 +0.14(+3.76%)
Feb 01, 2021 3.860 3.860 3.720 3.720 26,348 -0.04(-1.06%)
Jan 29, 2021 3.710 3.840 3.630 3.760 70,700 -0.08(-2.08%)
Jan 28, 2021 4.000 4.030 3.800 3.840 68,697 -0.15(-3.76%)
Jan 27, 2021 3.900 4.080 3.860 3.990 218,891 +0.16(+4.18%)
Jan 26, 2021 3.850 3.910 3.700 3.830 67,179 -0.17(-4.25%)
Jan 25, 2021 4.070 4.150 3.820 4.000 97,893 -0.06(-1.48%)
Jan 22, 2021 4.050 4.150 3.930 4.060 114,900 -0.04(-0.98%)
Jan 21, 2021 3.700 4.120 3.660 4.100 328,514 +0.45(+12.33%)
Jan 20, 2021 3.590 3.650 3.350 3.650 151,154 +0.08(+2.24%)
Jan 19, 2021 3.640 3.750 3.480 3.570 126,894 +0.11(+3.18%)
Jan 18, 2021 3.410 3.500 3.330 3.460 40,990 +0.06(+1.76%)
Jan 15, 2021 3.600 3.650 3.400 3.400 77,600 -0.31(-8.36%)
Jan 14, 2021 3.510 3.710 3.250 3.710 127,924 +0.12(+3.34%)
Jan 13, 2021 3.600 3.620 3.500 3.590 107,175 -0.06(-1.64%)
Jan 12, 2021 3.700 3.710 3.630 3.650 72,105 -0.06(-1.62%)
Jan 11, 2021 3.600 3.760 3.510 3.710 91,652 -0.07(-1.85%)
Jan 08, 2021 3.800 3.950 3.700 3.780 82,300 -0.08(-2.07%)
Jan 07, 2021 3.820 3.900 3.820 3.860 54,762 +0.02(+0.52%)
Jan 06, 2021 3.880 3.970 3.840 3.840 53,936 +0.03(+0.79%)
Jan 05, 2021 3.900 4.000 3.810 3.810 79,682 -0.13(-3.30%)
Jan 04, 2021 4.120 4.160 3.790 3.940 168,599 -0.06(-1.50%)
Dec 31, 2020 4.000 4.000 4.000 0 -0.10(-2.44%)
Dec 30, 2020 4.330 4.340 4.090 4.100 67,140 -0.24(-5.53%)
Dec 29, 2020 4.390 4.450 4.200 4.340 258,678 +0.19(+4.58%)
Dec 24, 2020 4.150 4.150 4.150 0 +0.10(+2.47%)
Dec 23, 2020 4.300 4.340 4.050 4.050 151,913 -0.20(-4.71%)
Dec 22, 2020 4.140 4.250 3.940 4.250 130,092 +0.13(+3.16%)
Dec 21, 2020 3.900 4.230 3.890 4.120 465,234 +0.36(+9.57%)
Dec 18, 2020 3.570 3.760 3.570 3.760 160,800 +0.21(+5.92%)
Dec 17, 2020 3.790 3.790 3.550 3.550 135,418 -0.24(-6.33%)
Dec 16, 2020 3.850 3.880 3.720 3.790 123,910 +0.08(+2.16%)
Dec 15, 2020 3.860 3.990 3.700 3.710 265,323 -0.08(-2.11%)
Dec 14, 2020 4.000 4.030 3.660 3.790 162,190 -0.16(-4.05%)
Dec 11, 2020 3.850 3.980 3.810 3.950 290,900 +0.21(+5.61%)
Dec 10, 2020 3.570 3.820 3.540 3.740 123,154 +0.17(+4.76%)
Dec 09, 2020 3.670 3.950 3.570 3.570 334,205 -0.19(-5.05%)
Dec 08, 2020 3.800 3.840 3.500 3.760 200,637 -0.18(-4.57%)
Dec 07, 2020 4.150 4.200 3.920 3.940 160,886 -0.33(-7.73%)
Dec 04, 2020 4.420 4.420 4.230 4.270 141,000 -0.23(-5.11%)
Dec 03, 2020 4.380 4.500 4.210 4.500 220,611 +0.17(+3.93%)
Dec 02, 2020 4.600 4.600 4.230 4.330 246,568 -0.47(-9.79%)
Dec 01, 2020 5.020 5.090 4.610 4.800 452,234 +0.07(+1.48%)
Nov 30, 2020 5.000 5.100 4.120 4.730 1,389,642 +0.78(+19.75%)
Nov 27, 2020 3.920 4.050 3.820 3.950 456,400 +0.26(+7.05%)
Nov 26, 2020 3.690 3.860 3.540 3.690 393,678 +0.30(+8.85%)
Nov 25, 2020 3.500 3.500 3.310 3.390 85,604 -0.16(-4.51%)
Nov 24, 2020 3.770 3.770 3.300 3.550 230,061 -0.20(-5.33%)
Nov 23, 2020 3.590 3.870 3.550 3.750 442,251 +0.66(+21.36%)
Nov 20, 2020 3.120 3.130 2.770 3.090 155,875 -0.01(-0.32%)
Nov 19, 2020 2.840 3.100 2.840 3.100 335,358 +0.30(+10.71%)
Nov 18, 2020 2.740 2.800 2.630 2.800 60,027 +0.05(+1.82%)
Nov 17, 2020 2.760 2.810 2.650 2.750 489,316 +0.15(+5.77%)
Nov 16, 2020 2.650 2.670 2.570 2.600 96,945 -0.05(-1.89%)
Nov 13, 2020 2.680 2.680 2.550 2.650 64,526 +0.03(+1.15%)
Nov 12, 2020 2.750 2.750 2.590 2.620 62,247 -0.08(-2.96%)
Nov 11, 2020 2.640 2.800 2.630 2.700 53,639 +0.05(+1.89%)
Nov 10, 2020 2.660 2.700 2.570 2.650 72,372 -0.10(-3.64%)
Nov 09, 2020 2.700 2.800 2.650 2.750 43,427 +0.04(+1.48%)
Nov 06, 2020 2.920 2.920 2.710 2.710 103,409 -0.22(-7.51%)
Nov 05, 2020 2.910 3.000 2.860 2.930 176,885 +0.03(+1.03%)
Nov 04, 2020 2.800 2.900 2.570 2.900 177,747 +0.03(+1.05%)
Nov 03, 2020 2.620 2.940 2.550 2.870 308,288 +0.31(+12.11%)
Nov 02, 2020 2.680 2.680 2.550 2.560 63,446 -0.16(-5.88%)
Oct 30, 2020 2.750 2.750 2.550 2.720 74,734 -0.06(-2.16%)
Oct 29, 2020 2.740 2.950 2.740 2.780 84,808 +0.07(+2.58%)
Oct 28, 2020 3.040 3.040 2.660 2.710 142,615 -0.39(-12.58%)
Oct 27, 2020 3.120 3.180 2.940 3.100 52,280 -0.19(-5.78%)
Oct 26, 2020 3.220 3.370 2.820 3.290 230,588 +0.14(+4.44%)
Oct 23, 2020 3.050 3.180 2.950 3.150 30,104 +0.10(+3.28%)
Oct 22, 2020 2.960 3.190 2.900 3.050 99,970 +0.10(+3.39%)
Oct 21, 2020 2.980 3.150 2.910 2.950 79,441 -0.03(-1.01%)
Oct 20, 2020 3.020 3.020 2.920 2.980 30,435 -0.04(-1.32%)
Oct 19, 2020 3.190 3.210 3.020 3.020 37,511 -0.17(-5.33%)
Oct 16, 2020 3.120 3.220 3.120 3.190 64,595 +0.13(+4.25%)
Oct 15, 2020 3.150 3.150 2.980 3.060 128,936 -0.14(-4.38%)
Oct 14, 2020 3.310 3.480 3.200 3.200 101,125 -0.08(-2.44%)
Oct 13, 2020 3.400 3.500 3.230 3.280 99,730 -0.40(-10.87%)
Oct 09, 2020 3.680 3.680 3.680 0 +0.28(+8.24%)
Oct 08, 2020 3.260 3.590 3.260 3.400 108,773 +0.12(+3.66%)
Oct 07, 2020 3.700 3.700 3.250 3.280 164,456 -0.67(-16.96%)
Oct 06, 2020 3.900 4.020 3.700 3.950 309,925 +0.02(+0.51%)
Oct 05, 2020 3.720 4.090 3.640 3.930 456,968 +0.33(+9.17%)
Oct 02, 2020 3.430 3.640 3.350 3.600 400,278 +0.20(+5.88%)
Oct 01, 2020 3.200 3.400 3.090 3.400 243,126 +0.41(+13.71%)
Sep 30, 2020 2.790 3.120 2.780 2.990 190,821 +0.23(+8.33%)
Sep 29, 2020 2.640 2.870 2.520 2.760 112,805 +0.18(+6.98%)
Sep 28, 2020 2.500 2.610 2.370 2.580 87,510 +0.10(+4.03%)
Sep 25, 2020 2.330 2.600 2.330 2.480 99,913 +0.18(+7.83%)
Sep 24, 2020 2.300 2.400 2.210 2.300 58,435 -0.10(-4.17%)
Sep 23, 2020 2.550 2.600 2.320 2.400 64,359 -0.20(-7.69%)
Sep 22, 2020 2.550 2.660 2.530 2.600 72,210 +0.14(+5.69%)
Sep 21, 2020 2.600 2.600 2.460 2.460 61,729 -0.19(-7.17%)
Sep 18, 2020 2.690 2.750 2.550 2.650 138,129 +0.05(+1.92%)
Sep 17, 2020 2.500 2.600 2.470 2.600 114,896 +0.12(+4.84%)
Sep 16, 2020 2.600 2.700 2.420 2.480 160,177 -0.12(-4.62%)
Sep 15, 2020 2.710 2.730 2.550 2.600 81,127 -0.09(-3.35%)
Sep 14, 2020 2.820 2.900 2.690 2.690 82,976 -0.21(-7.24%)
Sep 11, 2020 2.900 2.940 2.850 2.900 65,959 -0.10(-3.33%)
Sep 10, 2020 3.060 3.060 2.860 3.000 166,688 -0.04(-1.32%)
Sep 09, 2020 2.950 3.110 2.830 3.040 293,676 +0.21(+7.42%)
Sep 08, 2020 2.720 3.000 2.700 2.830 92,077 +0.05(+1.80%)
Sep 04, 2020 2.780 2.780 2.780 0 -0.07(-2.46%)
Sep 03, 2020 2.760 3.180 2.760 2.850 79,215 -0.06(-2.06%)
Sep 02, 2020 3.380 3.500 2.910 2.910 136,746 -0.40(-12.08%)
Sep 01, 2020 3.700 3.990 3.210 3.310 296,900 -0.86(-20.62%)
Aug 31, 2020 3.750 4.280 3.460 4.170 1,302,689 +1.72(+70.20%)
Aug 28, 2020 2.450 2.500 2.060 2.450 294,576 +0.45(+22.50%)
Aug 27, 2020 2.150 2.150 1.740 2.000 183,251 -0.30(-13.04%)
Aug 26, 2020 2.500 2.520 2.200 2.300 86,063 -0.30(-11.54%)
Aug 25, 2020 2.900 2.940 2.600 2.600 37,160 -0.37(-12.46%)
Aug 24, 2020 2.890 2.970 2.530 2.970 100,935 -0.25(-7.76%)
Aug 21, 2020 3.060 3.260 2.900 3.220 72,300 -0.08(-2.42%)
Aug 20, 2020 3.200 3.400 3.070 3.300 78,434 -0.07(-2.08%)
Aug 19, 2020 3.250 3.370 3.150 3.370 55,444 -0.02(-0.59%)
Aug 18, 2020 3.490 3.530 3.250 3.390 76,714 -0.01(-0.29%)
Aug 17, 2020 3.610 3.650 3.400 3.400 84,933 -0.19(-5.29%)
Aug 14, 2020 3.550 3.590 3.400 3.590 30,119 +0.01(+0.28%)
Aug 13, 2020 3.360 3.630 3.360 3.580 50,852 -0.05(-1.38%)
Aug 12, 2020 3.650 3.700 3.450 3.630 86,114 +0.03(+0.83%)
Aug 11, 2020 3.700 3.780 3.600 3.600 92,531 -0.04(-1.10%)
Aug 10, 2020 3.500 3.640 3.430 3.640 58,765 +0.09(+2.54%)
Aug 07, 2020 3.650 3.760 3.510 3.550 113,043 -0.10(-2.74%)
Aug 06, 2020 3.600 3.800 3.500 3.650 86,250 +0.05(+1.39%)
Aug 05, 2020 3.800 3.800 3.500 3.600 91,905 -0.20(-5.26%)
Aug 04, 2020 4.310 4.350 3.700 3.800 144,002 -0.51(-11.83%)
Jul 31, 2020 4.310 4.310 4.310 0 +0.09(+2.13%)
Jul 30, 2020 3.660 4.300 3.350 4.220 275,109 +0.57(+15.62%)
Jul 29, 2020 3.700 3.780 3.500 3.650 76,008 -0.05(-1.35%)
Jul 28, 2020 3.700 3.700 3.600 3.700 58,913 +0.00(+0.00%)
Jul 27, 2020 3.680 3.750 3.600 3.700 155,911 +0.10(+2.78%)
Jul 24, 2020 3.550 3.620 3.500 3.600 96,351 +0.00(+0.00%)
Jul 23, 2020 3.600 3.700 3.450 3.600 119,550 +0.04(+1.12%)
Jul 22, 2020 3.500 3.650 3.140 3.560 170,804 +0.01(+0.28%)
Jul 21, 2020 4.010 4.060 3.500 3.550 294,528 -0.43(-10.80%)
Jul 20, 2020 3.930 4.150 3.800 3.980 388,763 +0.44(+12.43%)
Jul 17, 2020 3.490 3.680 3.370 3.540 162,271 -0.18(-4.84%)
Jul 16, 2020 3.500 3.810 3.050 3.720 342,140 +0.22(+6.29%)
Jul 15, 2020 4.500 4.750 3.000 3.500 1,900,552 +1.16(+49.57%)
Jul 14, 2020 2.150 3.170 2.050 2.340 1,042,742 +0.50(+27.17%)
Jul 13, 2020 1.850 1.990 1.750 1.840 164,570 +0.12(+6.98%)
Jul 10, 2020 1.510 1.990 1.510 1.720 175,566 +0.24(+16.22%)
Jul 09, 2020 1.300 1.800 1.300 1.480 111,140 +0.22(+17.46%)
Jul 08, 2020 1.200 1.400 1.200 1.260 40,890 +0.15(+13.51%)
Jul 07, 2020 1.050 1.110 1.000 1.110 55,739 +0.01(+0.91%)
Jul 06, 2020 1.310 1.310 0.8700 1.100 103,121 -0.31(-21.99%)
Jul 03, 2020 1.810 1.810 1.350 1.410 82,089 -0.49(-25.79%)
Jul 02, 2020 2.140 2.200 1.810 1.900 79,592 -0.19(-9.09%)
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.