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 (%)
Apr 29, 2022 0.4500 0.4700 0.4450 0.4650 61,584 +0.01(+2.20%)
Apr 28, 2022 0.4650 0.4650 0.4550 0.4550 25,601 -0.02(-4.21%)
Apr 27, 2022 0.4600 0.4750 0.4550 0.4750 40,120 +0.02(+4.40%)
Apr 26, 2022 0.4500 0.4550 0.4450 0.4550 31,000 +0.02(+4.60%)
Apr 25, 2022 0.4500 0.4500 0.4350 0.4350 32,057 -0.03(-5.43%)
Apr 22, 2022 0.4400 0.4800 0.4250 0.4600 51,458 +0.03(+6.98%)
Apr 21, 2022 0.4400 0.4550 0.4200 0.4300 62,600 +0.01(+1.18%)
Apr 20, 2022 0.4400 0.4400 0.4250 0.4250 61,540 +0.01(+2.41%)
Apr 19, 2022 0.3900 0.4150 0.3900 0.4150 69,715 +0.04(+12.16%)
Apr 18, 2022 0.4000 0.4000 0.3450 0.3700 56,782 -0.03(-7.50%)
Apr 14, 2022 0.4000 0 +0.01(+2.56%)
Apr 13, 2022 0.3950 0.3950 0.3900 0.3900 7,220 -0.02(-4.88%)
Apr 12, 2022 0.4200 0.4300 0.3850 0.4100 73,756 -0.01(-2.38%)
Apr 11, 2022 0.4300 0.4300 0.4150 0.4200 24,072 -0.01(-2.33%)
Apr 08, 2022 0.4350 0.4350 0.4100 0.4300 15,000 -0.01(-2.27%)
Apr 07, 2022 0.4200 0.4400 0.4150 0.4400 27,502 +0.03(+6.02%)
Apr 06, 2022 0.4500 0.4500 0.4150 0.4150 21,905 -0.02(-3.49%)
Apr 05, 2022 0.4450 0.4450 0.4300 0.4300 12,241 -0.01(-2.27%)
Apr 04, 2022 0.4550 0.4550 0.4400 0.4400 8,794 +0.02(+3.53%)
Apr 01, 2022 0.4750 0.4750 0.4250 0.4250 15,015 -0.04(-7.61%)
Mar 31, 2022 0.4550 0.4700 0.4550 0.4600 10,515 +0.01(+2.22%)
Mar 30, 2022 0.4600 0.4600 0.4500 0.4500 3,230 -0.01(-2.17%)
Mar 29, 2022 0.4550 0.4600 0.4550 0.4600 11,605 -0.01(-3.16%)
Mar 28, 2022 0.5000 0.5000 0.4750 0.4750 5,318 -0.01(-1.04%)
Mar 25, 2022 0.5400 0.5400 0.4750 0.4800 43,100 -0.05(-9.43%)
Mar 24, 2022 0.5500 0.5500 0.5100 0.5300 50,643 +0.00(+0.00%)
Mar 23, 2022 0.4900 0.5500 0.4900 0.5300 53,437 +0.07(+15.22%)
Mar 22, 2022 0.4800 0.4800 0.4500 0.4600 12,320 +0.02(+4.55%)
Mar 21, 2022 0.4450 0.4450 0.4400 0.4400 8,601 -0.01(-2.22%)
Mar 18, 2022 0.4300 0.4500 0.4300 0.4500 8,300 +0.02(+4.65%)
Mar 17, 2022 0.4200 0.4300 0.4200 0.4300 4,113 +0.01(+2.38%)
Mar 16, 2022 0.3900 0.4200 0.3900 0.4200 6,200 +0.01(+2.44%)
Mar 15, 2022 0.4200 0.4200 0.4100 0.4100 8,417 -0.01(-1.20%)
Mar 14, 2022 0.4000 0.4300 0.4000 0.4150 8,915 +0.01(+1.22%)
Mar 11, 2022 0.4200 0.4200 0.4050 0.4100 5,053 +0.02(+5.13%)
Mar 10, 2022 0.3900 0.4100 0.3850 0.3900 22,112 -0.02(-4.88%)
Mar 09, 2022 0.3900 0.4250 0.3850 0.4100 13,663 +0.02(+5.13%)
Mar 08, 2022 0.4000 0.4000 0.3900 0.3900 23,655 -0.04(-10.34%)
Mar 07, 2022 0.3900 0.4350 0.3900 0.4350 14,983 +0.05(+12.99%)
Mar 04, 2022 0.3850 0.4000 0.3750 0.3850 24,687 -0.02(-3.75%)
Mar 03, 2022 0.4350 0.4350 0.4000 0.4000 15,030 -0.02(-5.88%)
Mar 02, 2022 0.3900 0.4250 0.3900 0.4250 15,001 -0.03(-6.59%)
Feb 28, 2022 0.4550 0.4550 960 +0.02(+3.41%)
Feb 25, 2022 0.4050 0.4650 0.3950 0.4400 55,380 +0.03(+6.02%)
Feb 24, 2022 0.4000 0.4150 0.4000 0.4150 26,753 -0.02(-3.49%)
Feb 23, 2022 0.4650 0.5300 0.4250 0.4300 50,929 -0.04(-7.53%)
Feb 22, 2022 0.4650 0.4800 0.4650 0.4650 9,743 -0.04(-8.82%)
Feb 18, 2022 0.5100 0 +0.00(+0.00%)
Feb 17, 2022 0.5300 0.5500 0.5000 0.5100 65,860 -0.04(-7.27%)
Feb 16, 2022 0.5500 0.5500 0.5500 0.5500 11,225 -0.02(-3.51%)
Feb 15, 2022 0.5700 0.5700 0.5600 0.5700 24,660 +0.00(+0.00%)
Feb 14, 2022 0.5700 0.5700 0.5700 0.5700 2,630 +0.00(+0.00%)
Feb 11, 2022 0.5800 0.5800 0.5700 0.5700 5,130 -0.03(-5.00%)
Feb 10, 2022 0.6200 0.6400 0.6000 0.6000 60,586 +0.00(+0.00%)
Feb 09, 2022 0.5800 0.6200 0.5700 0.6000 55,484 +0.05(+9.09%)
Feb 08, 2022 0.5700 0.5700 0.5500 0.5500 23,650 +0.01(+1.85%)
Feb 07, 2022 0.5200 0.5600 0.5200 0.5400 104,272 +0.05(+10.20%)
Feb 04, 2022 0.5200 0.5400 0.4850 0.4900 71,866 -0.02(-3.92%)
Feb 03, 2022 0.5600 0.5000 0.5100 32,278 -0.03(-5.56%)
Feb 02, 2022 0.5700 0.5700 0.5200 0.5400 63,884 -0.03(-5.26%)
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.