Skip to main content
Modern Plant Based Foods Inc. (CSE:MEAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
+0.050 (41.67%)
Feb 20, 2025, 2:05 PM EST

Modern Plant Based Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.170.170.170.17---
Feb 20, 20250.170.170.170.17-41.67%809
Feb 19, 20250.120.120.120.12---
Feb 18, 20250.120.120.120.12---
Feb 14, 20250.120.120.120.12---
Feb 13, 20250.130.130.120.12--7.69%4,181
Feb 12, 20250.130.130.130.13---
Feb 11, 20250.130.130.130.13---
Feb 10, 20250.130.130.130.13---
Feb 7, 20250.130.130.130.13--560
Feb 6, 20250.130.130.130.13---
Feb 5, 20250.120.130.120.13--13.33%5,960
Feb 4, 20250.150.150.150.15---
Feb 3, 20250.150.150.150.15---
Jan 31, 20250.150.150.150.15---
Jan 30, 20250.150.150.150.15---
Jan 29, 20250.150.150.150.15---
Jan 28, 20250.150.150.150.15---
Jan 27, 20250.150.150.150.15---
Jan 24, 20250.150.150.150.15---
Jan 23, 20250.150.150.150.15---
Jan 22, 20250.150.150.150.15---
Jan 21, 20250.150.150.150.15---
Jan 20, 20250.150.150.150.15--500
Jan 17, 20250.150.150.150.15---
Jan 16, 20250.150.150.150.15---
Jan 15, 20250.160.160.110.15--60,629
Jan 14, 20250.170.170.150.15--3.23%12,557
Jan 13, 20250.160.160.160.16---
Jan 10, 20250.160.160.160.16---
Jan 9, 20250.160.160.160.16-3.33%500
Jan 8, 20250.150.150.150.15---
Jan 7, 20250.150.150.150.15--650
Jan 6, 20250.150.150.150.15---
Jan 3, 20250.150.150.150.15-3.45%1,003
Jan 2, 20250.150.150.150.15--3.33%1,484
Dec 31, 20240.150.150.150.15---
Dec 30, 20240.150.150.150.15---
Dec 27, 20240.150.160.150.15--14.29%8,300
Dec 24, 20240.180.180.180.18---
Dec 23, 20240.180.180.180.18-9.37%6,231
Dec 20, 20240.160.160.160.16---
Dec 19, 20240.200.200.140.16--20.00%15,108
Dec 18, 20240.200.200.200.20--20.00%500
Dec 17, 20240.250.250.250.25---
Dec 16, 20240.250.250.250.25---
Dec 13, 20240.250.250.250.25-21.95%500
Dec 12, 20240.210.210.210.21---
Dec 11, 20240.210.210.210.21---
Dec 10, 20240.210.210.210.21---
Dec 9, 20240.210.300.150.21--103,397
Dec 6, 20240.210.210.210.21---
Dec 5, 20240.210.210.210.21---
Dec 4, 20240.210.210.210.21--528
Dec 3, 20240.210.210.210.21--16.33%3,500
Dec 2, 20240.250.250.210.25--5.77%23,000
Nov 29, 20240.260.260.260.26---
Nov 28, 20240.260.260.260.26---
Nov 27, 20240.260.260.260.26---
Nov 26, 20240.260.260.260.26---
Nov 25, 20240.260.260.260.26---
Nov 22, 20240.260.260.260.26---
Nov 21, 20240.260.260.260.26---
Nov 20, 20240.260.260.260.26---
Nov 19, 20240.260.260.260.26---
Nov 18, 20240.260.260.260.26---
Nov 15, 20240.260.260.260.26---
Nov 14, 20240.260.260.260.26---
Nov 13, 20240.260.260.260.26---
Nov 12, 20240.260.260.260.26---
Nov 11, 20240.260.260.260.26---
Nov 8, 20240.260.260.260.26-6.12%2,300
Nov 7, 20240.250.250.250.25--3.92%830
Nov 6, 20240.260.260.260.26--2,500
Nov 5, 20240.250.260.190.26-2.00%1,500
Nov 4, 20240.250.250.250.25-25.00%1,452
Nov 1, 20240.200.200.200.20---
Oct 31, 20240.200.200.200.20-17.65%511
Oct 30, 20240.170.170.170.17---
Oct 29, 20240.170.170.170.17---
Oct 28, 20240.170.170.170.17---
Oct 25, 20240.170.170.170.17---
Oct 24, 20240.170.170.170.17--19.05%1,410
Oct 23, 20240.240.240.210.21--4.55%9,365
Oct 22, 20240.220.220.220.22---
Oct 21, 20240.260.270.220.22--33.33%29,451
Oct 18, 20240.330.330.330.33---
Oct 17, 20240.330.330.330.33---
Oct 16, 20240.330.330.330.33---
Oct 15, 20240.330.330.330.33---
Oct 11, 20240.330.330.330.33---
Oct 10, 20240.330.330.330.33---
Oct 9, 20240.330.330.330.33---
Oct 8, 20240.400.400.330.33-83.33%4,000
Oct 7, 20240.180.180.180.18---
Oct 4, 20240.180.180.180.18---
Oct 3, 20240.180.180.180.18---
Oct 2, 20240.180.180.180.18--21.74%1,221
Oct 1, 20240.230.230.230.23---
Sep 30, 20240.230.230.230.23---