Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.3250 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Feb 26, 2021 3.850 3.850 3.680 3.750 104,800 -0.12(-3.10%)
Feb 25, 2021 3.960 3.960 3.760 3.870 47,785 -0.11(-2.76%)
Feb 24, 2021 4.020 4.020 3.830 3.980 52,159 -0.02(-0.50%)
Feb 23, 2021 3.760 4.010 3.760 4.000 75,881 +0.25(+6.67%)
Feb 22, 2021 3.900 3.900 3.650 3.750 50,610 -0.28(-6.95%)
Feb 19, 2021 3.920 4.040 3.780 4.030 224,700 +0.06(+1.51%)
Feb 18, 2021 3.700 3.970 3.480 3.970 313,105 +0.40(+11.20%)
Feb 17, 2021 3.630 3.630 3.420 3.570 32,068 -0.05(-1.38%)
Feb 16, 2021 3.550 3.620 3.500 3.620 47,602 -0.03(-0.82%)
Feb 12, 2021 3.650 3.650 3.650 0 +0.05(+1.39%)
Feb 11, 2021 3.600 3.750 3.550 3.600 43,521 +0.07(+1.98%)
Feb 10, 2021 3.620 3.720 3.510 3.530 92,700 -0.13(-3.55%)
Feb 09, 2021 3.750 3.770 3.650 3.660 92,800 -0.07(-1.88%)
Feb 08, 2021 3.760 3.810 3.660 3.730 88,964 -0.03(-0.80%)
Feb 05, 2021 3.800 4.000 3.650 3.760 174,600 -0.01(-0.27%)
Feb 04, 2021 3.860 3.860 3.650 3.770 83,711 +0.00(+0.00%)
Feb 03, 2021 3.830 3.890 3.680 3.770 96,510 -0.09(-2.33%)
Feb 02, 2021 3.860 3.970 3.820 3.860 152,286 +0.14(+3.76%)
Feb 01, 2021 3.860 3.860 3.720 3.720 26,348 -0.04(-1.06%)
Jan 29, 2021 3.710 3.840 3.630 3.760 70,700 -0.08(-2.08%)
Jan 28, 2021 4.000 4.030 3.800 3.840 68,697 -0.15(-3.76%)
Jan 27, 2021 3.900 4.080 3.860 3.990 218,891 +0.16(+4.18%)
Jan 26, 2021 3.850 3.910 3.700 3.830 67,179 -0.17(-4.25%)
Jan 25, 2021 4.070 4.150 3.820 4.000 97,893 -0.06(-1.48%)
Jan 22, 2021 4.050 4.150 3.930 4.060 114,900 -0.04(-0.98%)
Jan 21, 2021 3.700 4.120 3.660 4.100 328,514 +0.45(+12.33%)
Jan 20, 2021 3.590 3.650 3.350 3.650 151,154 +0.08(+2.24%)
Jan 19, 2021 3.640 3.750 3.480 3.570 126,894 +0.11(+3.18%)
Jan 18, 2021 3.410 3.500 3.330 3.460 40,990 +0.06(+1.76%)
Jan 15, 2021 3.600 3.650 3.400 3.400 77,600 -0.31(-8.36%)
Jan 14, 2021 3.510 3.710 3.250 3.710 127,924 +0.12(+3.34%)
Jan 13, 2021 3.600 3.620 3.500 3.590 107,175 -0.06(-1.64%)
Jan 12, 2021 3.700 3.710 3.630 3.650 72,105 -0.06(-1.62%)
Jan 11, 2021 3.600 3.760 3.510 3.710 91,652 -0.07(-1.85%)
Jan 08, 2021 3.800 3.950 3.700 3.780 82,300 -0.08(-2.07%)
Jan 07, 2021 3.820 3.900 3.820 3.860 54,762 +0.02(+0.52%)
Jan 06, 2021 3.880 3.970 3.840 3.840 53,936 +0.03(+0.79%)
Jan 05, 2021 3.900 4.000 3.810 3.810 79,682 -0.13(-3.30%)
Jan 04, 2021 4.120 4.160 3.790 3.940 168,599 -0.06(-1.50%)
Dec 31, 2020 4.000 4.000 4.000 0 -0.10(-2.44%)
Dec 30, 2020 4.330 4.340 4.090 4.100 67,140 -0.24(-5.53%)
Dec 29, 2020 4.390 4.450 4.200 4.340 258,678 +0.19(+4.58%)
Dec 24, 2020 4.150 4.150 4.150 0 +0.10(+2.47%)
Dec 23, 2020 4.300 4.340 4.050 4.050 151,913 -0.20(-4.71%)
Dec 22, 2020 4.140 4.250 3.940 4.250 130,092 +0.13(+3.16%)
Dec 21, 2020 3.900 4.230 3.890 4.120 465,234 +0.36(+9.57%)
Dec 18, 2020 3.570 3.760 3.570 3.760 160,800 +0.21(+5.92%)
Dec 17, 2020 3.790 3.790 3.550 3.550 135,418 -0.24(-6.33%)
Dec 16, 2020 3.850 3.880 3.720 3.790 123,910 +0.08(+2.16%)
Dec 15, 2020 3.860 3.990 3.700 3.710 265,323 -0.08(-2.11%)
Dec 14, 2020 4.000 4.030 3.660 3.790 162,190 -0.16(-4.05%)
Dec 11, 2020 3.850 3.980 3.810 3.950 290,900 +0.21(+5.61%)
Dec 10, 2020 3.570 3.820 3.540 3.740 123,154 +0.17(+4.76%)
Dec 09, 2020 3.670 3.950 3.570 3.570 334,205 -0.19(-5.05%)
Dec 08, 2020 3.800 3.840 3.500 3.760 200,637 -0.18(-4.57%)
Dec 07, 2020 4.150 4.200 3.920 3.940 160,886 -0.33(-7.73%)
Dec 04, 2020 4.420 4.420 4.230 4.270 141,000 -0.23(-5.11%)
Dec 03, 2020 4.380 4.500 4.210 4.500 220,611 +0.17(+3.93%)
Dec 02, 2020 4.600 4.600 4.230 4.330 246,568 -0.47(-9.79%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.