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 (%)
May 23, 2024
0.3450
0.3450
123
-0.01(-1.43%)
May 22, 2024
0.3500
0.3500
0.3500
0.3500
1,000
+0.00(+0.00%)
May 21, 2024
0.3500
0.3500
0.3500
0.3500
500
-0.20(-36.36%)
May 15, 2024
0.5500
0
+0.25(+83.33%)
May 13, 2024
0.3000
0.3000
443
+0.24(+445.45%)
May 08, 2024
0.0550
0.0550
0
+0.00(+0.00%)
May 03, 2024
0.0550
0
+0.00(+0.00%)
May 02, 2024
0.0550
0.0550
0.0550
0.0550
9,000
+0.00(+0.00%)
Apr 30, 2024
0.0550
0.0550
0
+0.00(+0.00%)
Apr 29, 2024
0.0550
0.0550
0.0550
0.0550
2,892
-0.00(-8.33%)
Apr 23, 2024
0.0600
0.0600
0
+0.00(+0.00%)
Apr 22, 2024
0.0600
0.0600
0.0600
0.0600
4,000
+0.00(+0.00%)
Apr 17, 2024
0.0600
0.0600
0
+0.00(+0.00%)
Apr 16, 2024
0.0600
0.0600
0.0600
0.0600
2,000
-0.01(-7.69%)
Apr 15, 2024
0.0650
0.0650
0.0650
0.0650
2,000
+0.00(+0.00%)
Apr 12, 2024
0.0650
0.0650
0.0650
0.0650
1,694
+0.00(+0.00%)
Apr 10, 2024
0.0650
0.0650
0
-0.01(-7.14%)
Apr 08, 2024
0.0700
0.0700
0
+0.01(+7.69%)
Apr 05, 2024
0.0700
0.0700
0.0650
0.0650
240,900
+0.01(+8.33%)
Apr 04, 2024
0.0600
0.0600
0.0600
0.0600
59,000
-0.01(-7.69%)
Apr 03, 2024
0.0650
0.0650
0.0650
0.0650
33,000
+0.00(+0.00%)
Mar 28, 2024
0.0650
0
-0.01(-7.14%)
Mar 27, 2024
0.0700
0.0800
0.0700
0.0700
67,033
+0.01(+7.69%)
Mar 26, 2024
0.0750
0.0750
0.0650
0.0650
507,011
-0.01(-7.14%)
Mar 25, 2024
0.0700
0.0700
0.0650
0.0700
117,055
+0.01(+16.67%)
Mar 22, 2024
0.0750
0.0850
0.0600
0.0600
1,433,776
+0.01(+20.00%)
Mar 21, 2024
0.0500
0.0500
0.0500
0.0500
49,000
+0.00(+0.00%)
Mar 20, 2024
0.0450
0.0500
0.0450
0.0500
104,002
+0.01(+11.11%)
Mar 19, 2024
0.0400
0.0450
0.0400
0.0450
115,000
+0.00(+12.50%)
Mar 18, 2024
0.0400
0.0450
0.0400
0.0400
116,000
+0.00(+0.00%)
Mar 15, 2024
0.0450
0.0450
0.0400
0.0400
32,650
+0.00(+0.00%)
Mar 12, 2024
0.0400
0.0400
0
+0.00(+0.00%)
Mar 11, 2024
0.0450
0.0450
0.0400
0.0400
197,000
-0.00(-11.11%)
Mar 08, 2024
0.0450
0.0450
0.0450
0.0450
61,000
+0.00(+12.50%)
Mar 07, 2024
0.0400
0.0400
0.0400
0.0400
100,000
-0.00(-11.11%)
Mar 06, 2024
0.0500
0.0500
0.0450
0.0450
112,500
+0.00(+0.00%)
Mar 05, 2024
0.0450
0.0500
0.0450
0.0450
141,002
+0.00(+0.00%)
Mar 04, 2024
0.0500
0.0550
0.0450
0.0450
765,700
-0.01(-10.00%)
Mar 01, 2024
0.0500
0.0500
0.0500
0.0500
77,350
+0.00(+0.00%)
Feb 29, 2024
0.0450
0.0500
0.0450
0.0500
105,132
+0.00(+0.00%)
Feb 28, 2024
0.0500
0.0550
0.0450
0.0500
869,500
+0.00(+0.00%)
Feb 27, 2024
0.0500
0.0500
0.0500
0.0500
100,000
+0.00(+0.00%)
Feb 26, 2024
0.0500
0.0500
0.0500
0.0500
4,000
-0.00(-9.09%)
Feb 23, 2024
0.0550
0.0550
0.0550
0.0550
14,000
+0.00(+0.00%)
Feb 22, 2024
0.0600
0.0600
0.0500
0.0550
46,044
+0.00(+0.00%)
Feb 21, 2024
0.0550
0.0550
0.0550
0.0550
52,090
+0.00(+0.00%)
Feb 20, 2024
0.0550
0.0600
0.0550
0.0550
2,101,400
+0.00(+10.00%)
Feb 16, 2024
0.0500
0
-0.00(-9.09%)
Feb 15, 2024
0.0600
0.0650
0.0550
0.0550
124,690
+0.00(+0.00%)
Feb 14, 2024
0.0550
0.0550
0.0550
0.0550
5,000
+0.00(+0.00%)
Feb 13, 2024
0.0600
0.0600
0.0500
0.0550
98,534
+0.00(+0.00%)
Feb 12, 2024
0.0600
0.0600
0.0550
0.0550
5,480
+0.00(+0.00%)
Feb 09, 2024
0.0550
0.0550
0.0550
0.0550
56,920
-0.00(-8.33%)
Feb 08, 2024
0.0550
0.0600
0.0550
0.0600
609,790
+0.00(+9.09%)
Feb 07, 2024
0.0550
0.0600
0.0550
0.0550
390,333
+0.00(+0.00%)
Feb 06, 2024
0.0550
0.0600
0.0550
0.0550
92,055
-0.01(-15.38%)
Feb 05, 2024
0.0600
0.0650
0.0600
0.0650
182,049
+0.00(+0.00%)
Feb 02, 2024
0.0650
0.0750
0.0600
0.0650
765,200
-0.01(-7.14%)
Feb 01, 2024
0.0750
0.0750
0.0700
0.0700
49,850
+0.00(+0.00%)
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%)
Nov 01, 2023
0.1250
0.1250
0.1250
0.1250
618
+0.01(+4.17%)
Oct 30, 2023
0.1200
0.1200
0
+0.00(+4.35%)
Oct 24, 2023
0.1150
0.1150
0
+0.00(+0.00%)
Oct 23, 2023
0.1150
0.1150
0.1150
0.1150
1,282
+0.00(+0.00%)
Oct 20, 2023
0.1150
0.1150
0.1150
0.1150
1,225
-0.01(-11.54%)
Oct 18, 2023
0.1300
0.1300
0
+0.01(+4.00%)
Oct 04, 2023
0.1250
0
+0.01(+4.17%)
Oct 02, 2023
0.1200
0.1200
0
-0.02(-14.29%)
Sep 29, 2023
0.1400
0.1400
0.1400
0.1400
1,560
+0.00(+0.00%)
Sep 28, 2023
0.1400
0.1400
0.1400
0.1400
26,500
+0.01(+7.69%)
Sep 27, 2023
0.1400
0.1400
0.1300
0.1300
26,500
-0.01(-7.14%)
Sep 26, 2023
0.1400
0.1400
0.1400
0.1400
6,000
-0.01(-9.68%)
Sep 25, 2023
0.1400
0.1550
0.1500
0.1550
17,131
+0.04(+34.78%)
Sep 22, 2023
0.1150
0.1150
0.1150
0.1150
2,100
+0.00(+0.00%)
Sep 20, 2023
0.1150
0.1150
320
+0.01(+15.00%)
Sep 19, 2023
0.1100
0.1650
0.1000
0.1000
65,023
-0.02(-16.67%)
Sep 14, 2023
0.1200
401
+0.01(+9.09%)
Sep 13, 2023
0.1000
0.1100
0.1000
0.1100
7,151
-0.01(-8.33%)
Sep 12, 2023
0.1350
0.1350
0.1150
0.1200
17,200
+0.00(+4.35%)
Sep 11, 2023
0.1200
0.1200
0.1150
0.1150
22,500
-0.03(-20.69%)
Sep 08, 2023
0.1450
0.1450
0.1450
0.1450
500
+0.02(+20.83%)
Sep 07, 2023
0.1200
0.1200
0.1200
0.1200
3,000
+0.00(+0.00%)
Sep 06, 2023
0.1200
0.1200
0.1200
0.1200
4,000
+0.00(+0.00%)
Sep 05, 2023
0.1150
0.1200
0.1150
0.1200
5,200
-0.01(-4.00%)
Sep 01, 2023
0.1250
0
+0.00(+0.00%)
Aug 24, 2023
0.1250
0
-0.02(-16.67%)
Aug 23, 2023
0.1500
0.1500
0.1500
0.1500
18,177
+0.00(+0.00%)
Aug 15, 2023
0.1500
46
-0.01(-3.23%)
Aug 14, 2023
0.1500
0.1550
0.1500
0.1550
39,000
+0.00(+0.00%)
Aug 11, 2023
0.1400
0.1550
0.1400
0.1550
3,500
+0.01(+10.71%)
Aug 10, 2023
0.1450
0.1450
0.1400
0.1400
217,600
-0.00(-3.45%)
Aug 09, 2023
0.1500
0.1550
0.1450
0.1450
225,631
-0.01(-3.33%)
Aug 08, 2023
0.1500
0.1700
0.1500
0.1500
41,706
+0.01(+3.45%)
Aug 04, 2023
0.1450
0
-0.01(-3.33%)
Aug 03, 2023
0.1550
0.1600
0.1500
0.1500
75,997
-0.01(-6.25%)
Aug 02, 2023
0.1650
0.1650
0.1600
0.1600
165,000
+0.00(+0.00%)
Aug 01, 2023
0.1500
0.1600
0.1500
0.1600
154,522
+0.02(+10.34%)
Jul 31, 2023
0.1700
0.1700
0.1450
0.1450
208,000
-0.02(-9.38%)
Jul 28, 2023
0.1700
0.1700
0.1600
0.1600
95,500
+0.02(+10.34%)
Jul 27, 2023
0.1550
0.1600
0.1450
0.1450
192,075
-0.01(-3.33%)
Jul 26, 2023
0.1500
0.1600
0.1500
0.1500
302,000
-0.02(-11.76%)
Jul 25, 2023
0.1600
0.1700
0.1600
0.1700
109,391
+0.02(+9.68%)
Jul 24, 2023
0.1550
0.1600
0.1550
0.1550
193,233
+0.01(+3.33%)
Jul 21, 2023
0.1650
0.1650
0.1500
0.1500
352,008
-0.02(-11.76%)
Jul 20, 2023
0.1700
0.1700
0.1700
0.1700
2,200
-0.00(-2.86%)
Jul 19, 2023
0.1750
0.1750
0.1750
0.1750
7,000
+0.00(+2.94%)
Jul 18, 2023
0.1700
0.1700
0.1700
0.1700
3,200
-0.00(-2.86%)
Jul 17, 2023
0.1750
0.1750
0.1750
0.1750
2,700
-0.03(-12.50%)
Jul 14, 2023
0.1950
0.2000
0.1950
0.2000
4,260
+0.00(+0.00%)
Jul 13, 2023
0.1900
0.2000
0.1900
0.2000
8,514
+0.02(+8.11%)
Jul 11, 2023
0.1850
0.1850
0
+0.01(+8.82%)
Jul 10, 2023
0.1500
0.1700
0.1500
0.1700
12,125
+0.02(+9.68%)
Jul 07, 2023
0.1550
0.1550
0.1550
0.1550
1,927
+0.00(+0.00%)
Jul 06, 2023
0.1550
0.1550
0.1550
0.1550
1,500
-0.01(-3.13%)
Jul 05, 2023
0.1600
0.1600
0.1600
0.1600
12,000
+0.00(+0.00%)
Jul 04, 2023
0.1550
0.1600
0.1550
0.1600
36,972
-0.01(-5.88%)
Jun 30, 2023
0.1700
0
+0.00(+0.00%)
Jun 29, 2023
0.1650
0.1700
0.1650
0.1700
4,000
+0.01(+3.03%)
Jun 28, 2023
0.1650
0.1700
0.1650
0.1650
1,000
-0.01(-2.94%)
Jun 27, 2023
0.1700
0.1700
0.1700
0.1700
501
+0.00(+0.00%)
Jun 23, 2023
0.1700
150
+0.01(+3.03%)
Jun 22, 2023
0.1700
0.1700
0.1650
0.1650
4,300
-0.01(-2.94%)
Jun 16, 2023
0.1700
0
-0.00(-2.86%)
Jun 15, 2023
0.1500
0.1950
0.1500
0.1750
65,777
+0.01(+6.06%)
Jun 14, 2023
0.1500
0.1650
0.1350
0.1650
32,175
+0.01(+3.13%)
Jun 13, 2023
0.1550
0.1600
0.1500
0.1600
6,750
-0.01(-3.03%)
Jun 12, 2023
0.1600
0.1650
0.1600
0.1650
34,000
+0.01(+3.13%)
Jun 09, 2023
0.1600
0.1800
0.1600
0.1600
89,777
+0.01(+3.23%)
Jun 08, 2023
0.1650
0.1650
0.1550
0.1550
22,085
-0.02(-8.82%)
Jun 07, 2023
0.1800
0.1800
0.1700
0.1700
60,149
+0.00(+0.00%)
Jun 06, 2023
0.1750
0.1750
0.1700
0.1700
6,500
-0.00(-2.86%)
Jun 05, 2023
0.1750
0.1750
0.1600
0.1750
70,523
+0.00(+2.94%)
Jun 02, 2023
0.1600
0.1700
0.1450
0.1700
355,448
+0.01(+6.25%)
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
.