Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Modern Plant Based Foods Inc
(CSE:
MEAT
)
0.3450
UNCHANGED
Official Closing Price
Updated: 2:26 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.0700
0.0700
0.0650
0.0700
64,500
+0.01(+7.69%)
Jan 30, 2024
0.0700
0.0700
0.0650
0.0650
183,002
-0.01(-18.75%)
Jan 29, 2024
0.0900
0.0900
0.0650
0.0800
692,994
+0.00(+0.00%)
Jan 26, 2024
0.0650
0.0800
0.0650
0.0800
11,324
+0.00(+0.00%)
Jan 25, 2024
0.0800
0.0800
0.0800
0.0800
3,000
+0.01(+6.67%)
Jan 23, 2024
0.0750
0.0750
500
+0.00(+0.00%)
Jan 22, 2024
0.0700
0.0800
0.0700
0.0750
24,200
+0.00(+0.00%)
Jan 19, 2024
0.0750
0.0750
0.0750
0.0750
100,542
+0.00(+0.00%)
Jan 18, 2024
0.0750
0.0800
0.0700
0.0750
220,500
+0.00(+0.00%)
Jan 17, 2024
0.0750
0.0750
0.0750
0.0750
15,038
+0.00(+0.00%)
Jan 16, 2024
0.0850
0.0850
0.0750
0.0750
276,281
+0.00(+0.00%)
Jan 15, 2024
0.0800
0.0800
0.0750
0.0750
99,000
-0.01(-6.25%)
Jan 12, 2024
0.0800
0.0800
0.0800
0.0800
84,000
+0.00(+0.00%)
Jan 11, 2024
0.0950
0.0950
0.0800
0.0800
117,500
-0.02(-23.81%)
Jan 10, 2024
0.0850
0.1050
0.0800
0.1050
99,000
+0.02(+31.25%)
Jan 09, 2024
0.0800
0.0800
0.0800
0.0800
4,150
-0.01(-5.88%)
Jan 08, 2024
0.0850
0.0900
0.0750
0.0850
78,682
+0.01(+6.25%)
Jan 05, 2024
0.0900
0.1100
0.0800
0.0800
37,895
-0.01(-11.11%)
Jan 04, 2024
0.0900
0.0900
0.0900
0.0900
6,004
+0.01(+12.50%)
Jan 03, 2024
0.0900
0.0900
0.0800
0.0800
66,000
+0.00(+0.00%)
Jan 02, 2024
0.0700
0.0850
0.0700
0.0800
332,000
+0.01(+14.29%)
Dec 29, 2023
0.0700
0
+0.00(+0.00%)
Dec 28, 2023
0.0800
0.0850
0.0700
0.0700
18,300
-0.01(-17.65%)
Dec 27, 2023
0.0800
0.0850
0.0750
0.0850
27,427
-0.00(-5.56%)
Dec 22, 2023
0.0900
0
+0.01(+12.50%)
Dec 21, 2023
0.0800
0.0950
0.0800
0.0800
35,333
+0.01(+6.67%)
Dec 20, 2023
0.0850
0.0850
0.0750
0.0750
50,226
-0.01(-16.67%)
Dec 19, 2023
0.0850
0.0900
0.0800
0.0900
370,850
-0.01(-5.26%)
Dec 18, 2023
0.0950
0.0950
0.0950
0.0950
16,804
-0.01(-13.64%)
Dec 15, 2023
0.0950
0.1100
0.0950
0.1100
39,152
+0.02(+22.22%)
Dec 14, 2023
0.0950
0.0950
0.0900
0.0900
58,000
-0.01(-5.26%)
Dec 13, 2023
0.0950
0.0950
0.0950
0.0950
21,000
+0.01(+11.76%)
Dec 12, 2023
0.0850
0.0850
0.0850
0.0850
5,000
-0.00(-5.56%)
Dec 08, 2023
0.0900
0
-0.02(-18.18%)
Dec 06, 2023
0.1100
0.1100
0
+0.01(+10.00%)
Dec 05, 2023
0.1050
0.1050
0.1000
0.1000
11,026
+0.01(+5.26%)
Dec 04, 2023
0.1000
0.1000
0.0950
0.0950
63,326
+0.01(+11.76%)
Nov 30, 2023
0.0850
0.0850
100
-0.00(-5.56%)
Nov 29, 2023
0.1000
0.1000
0.0900
0.0900
50,905
-0.02(-18.18%)
Nov 28, 2023
0.0850
0.1100
0.0800
0.1100
23,000
+0.02(+29.41%)
Nov 27, 2023
0.0850
0.0850
0.0850
0.0850
1,220
-0.00(-5.56%)
Nov 24, 2023
0.0900
0.0900
0.0900
0.0900
2,500
-0.02(-18.18%)
Nov 22, 2023
0.1100
0.1100
0
+0.02(+29.41%)
Nov 21, 2023
0.0900
0.1100
0.0850
0.0850
14,010
-0.02(-19.05%)
Nov 20, 2023
0.1050
0.1050
0.1050
0.1050
8,000
+0.01(+10.53%)
Nov 17, 2023
0.1000
0.1000
0.0950
0.0950
35,000
-0.01(-13.64%)
Nov 16, 2023
0.1100
0.1100
0.1100
0.1100
6,000
+0.02(+22.22%)
Nov 15, 2023
0.0900
0.0900
0.0900
0.0900
2,000
-0.01(-10.00%)
Nov 14, 2023
0.1150
0.1250
0.1000
0.1000
29,000
+0.01(+5.26%)
Nov 13, 2023
0.0950
0.0950
0.0950
0.0950
1,000
-0.01(-9.52%)
Nov 10, 2023
0.1050
0.1050
0.1050
0.1050
1,500
+0.00(+0.00%)
Nov 08, 2023
0.1050
0.1050
0
+0.00(+5.00%)
Nov 07, 2023
0.1000
0.1000
0.1000
0.1000
1,000
-0.02(-20.00%)
Nov 06, 2023
0.1250
0.1250
0.1250
0.1250
500
+0.01(+4.17%)
Nov 03, 2023
0.1200
0.1200
0.1200
0.1200
1,212
+0.02(+26.32%)
Nov 02, 2023
0.0950
0.0950
0.0950
0.0950
5,000
-0.03(-24.00%)
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
.