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 -0.0250 (-7.14%)
Official Closing 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 28, 2023 0.3800 0.3800 0.3650 0.3650 199,815 +0.00(+0.00%)
Feb 27, 2023 0.3800 0.3800 0.3650 0.3650 114,000 -0.01(-1.35%)
Feb 24, 2023 0.3850 0.4000 0.3650 0.3700 88,962 +0.01(+1.37%)
Feb 23, 2023 0.3900 0.3900 0.3600 0.3650 254,518 +0.02(+4.29%)
Feb 22, 2023 0.3900 0.4400 0.3500 0.3500 262,083 -0.03(-6.67%)
Feb 21, 2023 0.4000 0.4000 0.3750 0.3750 11,500 -0.01(-1.32%)
Feb 17, 2023 0.3800 0 +0.00(+0.00%)
Feb 16, 2023 0.3850 0.4000 0.3800 0.3800 26,030 +0.02(+5.56%)
Feb 15, 2023 0.3900 0.3900 0.3600 0.3600 37,700 -0.04(-8.86%)
Feb 14, 2023 0.4000 0.4250 0.3700 0.3950 180,044 +0.01(+2.60%)
Feb 13, 2023 0.3950 0.4150 0.3850 0.3850 190,510 -0.01(-1.28%)
Feb 10, 2023 0.3550 0.3900 0.3450 0.3900 269,280 +0.07(+21.88%)
Feb 09, 2023 0.3500 0.3500 0.2900 0.3200 426,247 -0.08(-20.00%)
Feb 08, 2023 0.4500 0.4550 0.4000 0.4000 177,399 -0.08(-16.67%)
Feb 07, 2023 0.4950 0.4950 0.4650 0.4800 137,568 -0.01(-1.03%)
Feb 06, 2023 0.4800 0.5200 0.4450 0.4850 275,064 +0.03(+6.59%)
Feb 03, 2023 0.4950 0.4950 0.4450 0.4550 133,892 -0.07(-12.50%)
Feb 02, 2023 0.4900 0.5200 0.4750 0.5200 566,591 +0.11(+26.83%)
Feb 01, 2023 0.5300 0.5500 0.3850 0.4100 742,139 -0.17(-29.31%)
Jan 31, 2023 0.4700 0.5800 0.4600 0.5800 794,936 +0.15(+34.88%)
Jan 30, 2023 0.3700 0.4300 0.3600 0.4300 439,789 +0.09(+26.47%)
Jan 27, 2023 0.3350 0.3500 0.2800 0.3400 322,950 +0.02(+6.25%)
Jan 26, 2023 0.3300 0.3500 0.3200 0.3200 192,084 +0.00(+0.00%)
Jan 25, 2023 0.3150 0.3200 0.3000 0.3200 29,500 +0.02(+6.67%)
Jan 24, 2023 0.2800 0.3100 0.2700 0.3000 283,865 +0.02(+5.26%)
Jan 23, 2023 0.2900 0.3000 0.2700 0.2850 372,431 +0.02(+9.62%)
Jan 20, 2023 0.2500 0.2600 0.2250 0.2600 241,042 +0.02(+8.33%)
Jan 19, 2023 0.3300 0.3300 0.2300 0.2400 514,029 -0.11(-31.43%)
Jan 18, 2023 0.3000 0.3700 0.3000 0.3500 647,443 +0.09(+37.25%)
Jan 17, 2023 0.2150 0.2650 0.2000 0.2550 662,940 +0.08(+41.67%)
Jan 16, 2023 0.1700 0.2150 0.1600 0.1800 1,232,456 +0.04(+33.33%)
Jan 13, 2023 0.1200 0.1450 0.1150 0.1350 370,750 +0.04(+35.00%)
Jan 12, 2023 0.1100 0.1250 0.1000 0.1000 696,592 +0.01(+5.26%)
Jan 11, 2023 0.1000 0.1000 0.0950 0.0950 297,462 -0.01(-5.00%)
Jan 10, 2023 0.1000 0.1100 0.0950 0.1000 116,750 +0.01(+5.26%)
Jan 09, 2023 0.0850 0.0950 0.0850 0.0950 76,130 +0.01(+11.76%)
Jan 06, 2023 0.0850 0.0850 0.0850 0.0850 79,143 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.0900 0.0850 0.0850 26,512 -0.01(-10.53%)
Jan 04, 2023 0.0850 0.1000 0.0850 0.0950 104,020 +0.00(+0.00%)
Jan 03, 2023 0.1000 0.1000 0.0850 0.0950 319,805 +0.01(+5.56%)
Dec 30, 2022 0.0900 0 -0.01(-5.26%)
Dec 29, 2022 0.1000 0.1000 0.0950 0.0950 80,028 -0.01(-5.00%)
Dec 28, 2022 0.0900 0.1000 0.0900 0.1000 68,162 +0.00(+0.00%)
Dec 23, 2022 0.1000 0 +0.01(+11.11%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 3,103 -0.01(-14.29%)
Dec 21, 2022 0.1000 0.1050 0.1000 0.1050 49,737 +0.01(+10.53%)
Dec 20, 2022 0.0950 0.0950 0.0950 0.0950 10,639 -0.01(-9.52%)
Dec 19, 2022 0.0950 0.1050 0.0950 0.1050 411,945 +0.00(+0.00%)
Dec 16, 2022 0.1100 0.1100 0.1000 0.1050 413,910 +0.00(+5.00%)
Dec 15, 2022 0.1000 0.1050 0.1000 0.1000 278,376 +0.01(+5.26%)
Dec 14, 2022 0.1000 0.1350 0.0950 0.0950 217,300 -0.01(-9.52%)
Dec 13, 2022 0.1050 0.1100 0.0900 0.1050 802,513 +0.00(+5.00%)
Dec 12, 2022 0.1050 0.1100 0.1000 0.1000 170,380 +0.01(+5.26%)
Dec 09, 2022 0.0950 0.1000 0.0950 0.0950 59,849 -0.01(-13.64%)
Dec 08, 2022 0.1150 0.1150 0.1000 0.1100 601,186 -0.01(-4.35%)
Dec 07, 2022 0.1250 0.1250 0.1100 0.1150 146,468 -0.01(-11.54%)
Dec 06, 2022 0.1400 0.1400 0.1300 0.1300 162,172 -0.01(-3.70%)
Dec 05, 2022 0.1500 0.1500 0.1300 0.1350 82,801 +0.00(+0.00%)
Dec 02, 2022 0.1350 0.1550 0.1350 0.1350 300,260 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.