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 (OP: MDRNF )

0.0401 UNCHANGED
Last Price Updated: 3:56 PM EDT, May 2, 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 (%)
Dec 31, 2021 0.4707 0.4707 0.3836 0.4000 39,975 -0.08(-16.67%)
Dec 30, 2021 0.4528 0.4879 0.4528 0.4800 2,200 -0.01(-2.00%)
Dec 29, 2021 0.5422 0.5442 0.4772 0.4898 30,943 -0.10(-16.98%)
Dec 28, 2021 0.6200 0.6200 0.5900 0.5900 3,000 -0.06(-9.55%)
Dec 27, 2021 0.7000 0.7000 0.6523 0.6523 1,400 +0.03(+4.65%)
Dec 23, 2021 0.6336 0.6336 0.6233 0.6233 755 -0.02(-2.70%)
Dec 22, 2021 0.6224 0.6406 0.6224 0.6406 3,600 +0.05(+8.45%)
Dec 20, 2021 0.5907 0.5907 0.5907 4 -0.01(-1.34%)
Dec 17, 2021 0.6000 0.6000 0.5987 0.5987 400 -0.02(-2.59%)
Dec 16, 2021 0.6498 0.6498 0.6146 0.6146 2,180 -0.08(-11.04%)
Dec 14, 2021 0.6909 0.6909 0.6909 50 +0.00(+0.20%)
Dec 13, 2021 0.7000 0.7000 0.6895 0.6895 2,614 -0.19(-21.83%)
Dec 10, 2021 0.8919 0.8974 0.8820 0.8820 3,730 -0.02(-1.72%)
Dec 09, 2021 0.9072 0.9072 0.8974 0.8974 615 -0.03(-3.51%)
Dec 08, 2021 0.9320 0.9320 0.9211 0.9300 5,310 -0.08(-7.92%)
Dec 06, 2021 1.010 1.010 1.010 64 +0.05(+5.64%)
Dec 03, 2021 0.9387 0.9561 0.9387 0.9561 3,200 -0.02(-2.09%)
Dec 02, 2021 0.9641 0.9765 0.9641 0.9765 279 -0.02(-1.96%)
Dec 01, 2021 0.9551 0.9960 0.9400 0.9960 3,200 -0.01(-1.39%)
Nov 29, 2021 1.010 1.010 1.010 0 +0.04(+4.53%)
Nov 26, 2021 0.9602 0.9662 0.9602 0.9662 1,076 -0.09(-8.53%)
Nov 24, 2021 1.056 1.056 1.056 1.056 203 -0.01(-1.28%)
Nov 23, 2021 1.085 1.085 1.070 1.070 574 +0.05(+4.90%)
Nov 22, 2021 1.006 1.115 1.006 1.020 20,767 -0.07(-6.42%)
Nov 19, 2021 1.026 1.090 1.026 1.090 2,140 +0.01(+0.46%)
Nov 18, 2021 1.083 1.085 1.085 1.085 1,275 -0.02(-1.52%)
Nov 17, 2021 1.090 1.120 1.090 1.102 1,017 -0.05(-4.19%)
Nov 16, 2021 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Nov 15, 2021 1.104 1.150 1.104 1.150 725 +0.05(+4.49%)
Nov 12, 2021 1.101 1.101 1.101 1.101 345 -0.05(-4.26%)
Nov 09, 2021 1.166 1.166 1.110 1.150 4,829 -0.01(-0.90%)
Nov 08, 2021 1.170 1.208 1.157 1.160 2,481 -0.05(-4.09%)
Nov 05, 2021 1.210 1.210 1.210 1.210 1,572 -0.08(-6.24%)
Nov 03, 2021 1.290 1.290 1.290 137 -0.04(-2.71%)
Nov 01, 2021 1.326 1.326 1.326 25 +0.04(+2.79%)
Oct 29, 2021 1.298 1.350 1.290 1.290 2,240 -0.05(-4.09%)
Oct 28, 2021 1.336 1.360 1.336 1.345 3,352 +0.01(+1.13%)
Oct 27, 2021 1.340 1.340 1.323 1.330 2,409 +0.01(+0.95%)
Oct 26, 2021 1.317 1.317 1.317 486 -0.08(-5.89%)
Oct 25, 2021 1.410 1.410 1.400 1.400 990 -0.02(-1.53%)
Oct 22, 2021 1.461 1.461 1.422 1.422 1,255 -0.02(-1.27%)
Oct 21, 2021 1.440 1.440 1.440 1.440 531 -0.02(-1.44%)
Oct 20, 2021 1.520 1.520 1.461 1.461 1,801 +0.00(+0.24%)
Oct 19, 2021 1.490 1.493 1.458 1.458 3,929 -0.11(-7.16%)
Oct 15, 2021 1.570 1.570 1.570 106 +0.12(+8.28%)
Oct 14, 2021 1.550 1.560 1.450 1.450 1,092 -0.09(-5.84%)
Oct 13, 2021 1.546 1.546 1.520 1.540 370 +0.04(+2.67%)
Oct 12, 2021 1.500 1.500 1.500 1.500 106 -0.06(-3.85%)
Oct 11, 2021 1.740 1.800 1.560 1.560 3,915 +0.07(+4.70%)
Oct 08, 2021 1.490 1.493 1.490 1.490 1,702 -0.01(-1.00%)
Oct 06, 2021 1.505 1.505 1.505 7 -0.09(-5.35%)
Oct 05, 2021 1.590 1.590 1.590 1.590 1,136 -0.15(-8.59%)
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.