Modern Plant Based Foods Inc. (MDRNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0648
+0.0107 (19.67%)
Jun 4, 2025, 9:30 AM EDT
Modern Plant Based Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 19.67% | 499 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -53.40% | 570 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90 |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,499 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 57.03% | 100 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40 |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -47.59% | 1,428 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 112 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 87 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 80 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 48 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.99% | 200 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.47% | 1,177 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 26.40% | 3,800 |
| Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10 |
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.31% | 500 |
| Apr 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5 |
| Apr 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -65.68% | 100 |
| Apr 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -20.70% | 175 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 30 |
| Apr 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.04% | - |
| Mar 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |