Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 29, 2021 1.700 1.700 1.570 1.600 29,277 -0.09(-5.33%)
Oct 28, 2021 1.670 1.710 1.630 1.690 71,567 +0.06(+3.68%)
Oct 27, 2021 1.670 1.690 1.610 1.630 81,940 +0.00(+0.00%)
Oct 26, 2021 1.700 1.630 34,479 -0.05(-2.98%)
Oct 25, 2021 1.740 1.760 1.680 1.680 37,865 -0.08(-4.55%)
Oct 22, 2021 1.790 1.820 1.750 1.760 87,296 -0.03(-1.68%)
Oct 21, 2021 1.840 1.850 1.740 1.790 148,294 -0.06(-3.24%)
Oct 20, 2021 1.850 1.900 1.800 1.850 52,674 +0.06(+3.35%)
Oct 19, 2021 1.850 1.850 1.790 1.790 39,084 -0.06(-3.24%)
Oct 18, 2021 1.940 1.940 1.850 1.850 34,584 -0.11(-5.61%)
Oct 15, 2021 1.810 1.980 1.810 1.960 84,304 +0.02(+1.03%)
Oct 14, 2021 1.950 1.990 1.780 1.940 100,056 +0.00(+0.00%)
Oct 13, 2021 1.980 1.980 1.840 1.940 73,548 +0.06(+3.19%)
Oct 12, 2021 2.000 2.050 1.830 1.880 121,734 -0.12(-6.00%)
Oct 08, 2021 2.000 2.000 2.000 0 +0.20(+11.11%)
Oct 07, 2021 1.820 1.830 1.750 1.800 15,893 -0.02(-1.10%)
Oct 06, 2021 1.950 1.980 1.820 1.820 20,551 -0.12(-6.19%)
Oct 05, 2021 2.010 2.050 1.910 1.940 21,234 -0.16(-7.62%)
Oct 04, 2021 2.180 2.180 2.080 2.100 16,074 -0.07(-3.23%)
Oct 01, 2021 2.270 2.270 2.150 2.170 85,922 -0.07(-3.13%)
Sep 30, 2021 2.250 2.280 2.240 2.240 75,550 +0.00(+0.00%)
Sep 29, 2021 2.240 2.270 2.170 2.240 84,585 +0.04(+1.82%)
Sep 28, 2021 2.250 2.280 2.180 2.200 43,479 -0.07(-3.08%)
Sep 27, 2021 2.230 2.270 2.200 2.270 71,662 +0.05(+2.25%)
Sep 24, 2021 2.200 2.220 2.170 2.220 6,690 +0.02(+0.91%)
Sep 23, 2021 2.210 2.260 2.180 2.200 71,228 +0.00(+0.00%)
Sep 22, 2021 2.310 2.310 2.170 2.200 61,147 -0.10(-4.35%)
Sep 21, 2021 2.300 2.430 2.250 2.300 109,228 -0.15(-6.12%)
Sep 20, 2021 2.240 2.450 2.200 2.450 186,942 +0.27(+12.39%)
Sep 17, 2021 2.210 2.290 2.150 2.180 83,482 +0.03(+1.40%)
Sep 16, 2021 2.200 2.270 2.150 2.150 82,002 -0.10(-4.44%)
Sep 15, 2021 2.230 2.300 2.230 2.250 18,910 -0.05(-2.17%)
Sep 14, 2021 2.320 2.340 2.270 2.300 21,770 -0.04(-1.71%)
Sep 13, 2021 2.350 2.370 2.330 2.340 60,000 -0.04(-1.68%)
Sep 10, 2021 2.400 2.410 2.250 2.380 149,110 -0.05(-2.06%)
Sep 09, 2021 2.430 2.480 2.360 2.430 271,161 +0.00(+0.00%)
Sep 08, 2021 2.590 2.590 2.370 2.430 64,341 -0.17(-6.54%)
Sep 07, 2021 2.630 2.650 2.490 2.600 165,537 +0.01(+0.39%)
Sep 03, 2021 2.590 2.590 2.590 0 +0.04(+1.57%)
Sep 02, 2021 2.500 2.560 2.450 2.550 197,057 +0.08(+3.24%)
Sep 01, 2021 2.360 2.470 2.330 2.470 128,318 +0.15(+6.47%)
Aug 31, 2021 2.500 2.570 2.320 2.320 109,814 -0.25(-9.73%)
Aug 30, 2021 2.600 2.860 2.510 2.570 594,254 +0.19(+7.98%)
Aug 27, 2021 2.350 2.390 2.330 2.380 46,030 +0.01(+0.42%)
Aug 26, 2021 2.390 2.400 2.280 2.370 67,166 +0.17(+7.73%)
Aug 25, 2021 2.250 2.450 2.160 2.200 256,623 -0.12(-5.17%)
Aug 24, 2021 2.220 2.330 2.110 2.320 207,394 +0.07(+3.11%)
Aug 23, 2021 2.210 2.320 2.040 2.250 363,092 +0.15(+7.14%)
Aug 20, 2021 1.900 2.200 1.900 2.100 165,262 +0.19(+9.95%)
Aug 19, 2021 2.100 2.140 1.910 1.910 85,587 -0.27(-12.39%)
Aug 18, 2021 2.950 2.950 2.100 2.180 526,989 -0.71(-24.57%)
Aug 17, 2021 3.090 3.090 2.810 2.890 336,852 +0.07(+2.48%)
Aug 16, 2021 2.460 2.820 2.460 2.820 200,250 +0.42(+17.50%)
Aug 13, 2021 2.400 2.530 2.180 2.400 236,963 +0.07(+3.00%)
Aug 12, 2021 2.100 2.340 2.100 2.330 87,655 +0.22(+10.43%)
Aug 11, 2021 2.090 2.200 2.090 2.110 49,040 +0.18(+9.33%)
Aug 10, 2021 2.090 2.200 1.890 1.930 79,311 -0.12(-5.85%)
Aug 09, 2021 1.950 2.080 1.870 2.050 40,947 +0.25(+13.89%)
Aug 06, 2021 1.870 1.870 1.750 1.800 7,215 -0.01(-0.55%)
Aug 05, 2021 1.870 1.920 1.810 1.810 16,780 +0.01(+0.56%)
Aug 04, 2021 1.900 1.900 1.790 1.800 5,820 -0.06(-3.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.