Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Modern Plant Based Foods Inc (CSE: MEAT ) 0.2600 -0.0450 (-14.75%) Official Closing Price Updated: 2:27 PM EDT, Sep 6, 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 (%) Sep 06, 2024 0.2600 0.2600 0.2600 0.2600 927 -0.04(-14.75%) Sep 05, 2024 0.3050 0.3050 0.3050 0.3050 1,277 +0.00(+0.00%) Sep 04, 2024 0.3050 0.3100 0.3050 0.3050 3,811 +0.00(+0.00%) Sep 03, 2024 0.3400 0.3400 0.3050 0.3050 1,234 -0.14(-31.46%) Aug 30, 2024 0.4450 0 +0.15(+48.33%) Aug 29, 2024 0.3000 0.3000 0.3000 0.3000 2,000 -0.05(-15.49%) Aug 23, 2024 0.3550 200 +0.01(+1.43%) Aug 21, 2024 0.3500 0.3500 213 +0.04(+14.75%) Aug 19, 2024 0.3050 0.3050 0 -0.04(-12.86%) Aug 16, 2024 0.3350 0.3500 0.3350 0.3500 12,000 +0.08(+29.63%) Aug 13, 2024 0.2700 0.2700 0 -0.01(-5.26%) Aug 08, 2024 0.2850 0 -0.06(-17.39%) Aug 06, 2024 0.3450 0.3450 0 +0.01(+2.99%) Jul 31, 2024 0.3350 0 +0.03(+9.84%) Jul 24, 2024 0.3050 119 -0.07(-18.67%) Jul 23, 2024 0.3750 0.3750 0.3750 0.3750 1,140 +0.14(+63.04%) Jul 16, 2024 0.2300 0 -0.00(-2.13%) Jul 15, 2024 0.2350 0.2350 0.2350 0.2350 563 -0.14(-37.33%) Jul 10, 2024 0.3750 0.3750 0 +0.03(+7.14%) Jul 08, 2024 0.3500 0.3500 100 +0.10(+40.00%) 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.