Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.