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 (%)
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%)
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.