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 (%)
Aug 31, 2021 2.050 2.060 1.904 1.904 2,060 -0.08(-4.01%)
Aug 30, 2021 2.136 2.250 1.890 1.984 15,463 +0.13(+6.80%)
Aug 27, 2021 1.859 1.880 1.853 1.858 4,870 +0.10(+5.55%)
Aug 25, 2021 1.760 1.760 1.760 0 -0.04(-2.23%)
Aug 24, 2021 1.822 1.822 1.710 1.800 12,373 +0.11(+6.51%)
Aug 23, 2021 1.760 1.760 1.627 1.690 25,199 +0.02(+1.32%)
Aug 20, 2021 1.505 1.680 1.505 1.668 2,266 +0.06(+3.60%)
Aug 19, 2021 1.610 1.610 1.610 1.610 410 -0.15(-8.41%)
Aug 18, 2021 2.290 2.290 1.750 1.758 18,984 -0.53(-23.24%)
Aug 17, 2021 2.438 2.458 2.220 2.290 13,687 +0.09(+4.09%)
Aug 16, 2021 2.080 2.203 1.995 2.200 36,688 +0.31(+16.19%)
Aug 13, 2021 2.000 2.000 1.880 1.893 4,005 +0.08(+4.61%)
Aug 12, 2021 1.700 1.810 1.700 1.810 6,866 +0.13(+7.74%)
Aug 11, 2021 1.743 1.767 1.678 1.680 1,722 +0.13(+8.39%)
Aug 10, 2021 1.651 1.671 1.523 1.550 2,752 -0.03(-1.90%)
Aug 09, 2021 1.510 1.582 1.500 1.580 4,410 +0.14(+9.72%)
Aug 06, 2021 1.440 1.440 1.440 1.440 160 -0.03(-1.77%)
Aug 05, 2021 1.466 1.466 1.466 1.466 325 +0.10(+7.26%)
Aug 04, 2021 1.379 1.379 1.367 1.367 350 -0.12(-7.89%)
Aug 03, 2021 1.484 1.484 1.484 1.484 665 +0.00(+0.26%)
Aug 02, 2021 1.480 1.480 1.480 1.480 400 +0.14(+10.45%)
Jul 30, 2021 1.280 1.340 1.280 1.340 1,307 +0.07(+5.44%)
Jul 29, 2021 1.198 1.271 1.198 1.271 200 +0.12(+10.51%)
Jul 27, 2021 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 26, 2021 1.268 1.268 1.150 1.150 900 -0.03(-2.93%)
Jul 23, 2021 1.185 1.185 1.185 1.185 305 -0.06(-4.84%)
Jul 22, 2021 1.245 1.245 1.245 1.245 310 +0.01(+0.77%)
Jul 21, 2021 1.236 1.236 1.236 1.236 1,000 +0.06(+4.70%)
Jul 20, 2021 1.180 1.180 1.180 1.180 1,097 +0.02(+1.50%)
Jul 16, 2021 1.163 1.163 1.163 53 +0.02(+1.36%)
Jul 15, 2021 1.130 1.147 1.130 1.147 486 -0.00(-0.26%)
Jul 14, 2021 1.150 1.150 1.150 1.150 311 -0.19(-14.18%)
Jul 13, 2021 1.252 1.340 1.252 1.340 636 -0.11(-7.59%)
Jul 12, 2021 1.490 1.490 1.370 1.450 638 -0.04(-2.68%)
Jul 09, 2021 1.510 1.530 1.490 1.490 4,405 +0.11(+7.88%)
Jul 08, 2021 1.371 1.381 1.370 1.381 6,200 +0.16(+13.21%)
Jul 07, 2021 1.220 1.220 1.220 1.220 665 +0.08(+7.02%)
Jul 06, 2021 1.149 1.149 1.050 1.140 4,986 -0.02(-1.90%)
Jul 02, 2021 1.120 1.162 1.100 1.162 2,550 -0.06(-4.78%)
Jun 30, 2021 1.220 1.220 1.220 13 -0.01(-0.77%)
Jun 29, 2021 1.090 1.230 1.090 1.230 3,559 +0.05(+4.24%)
Jun 28, 2021 1.220 1.230 1.180 1.180 3,660 -0.07(-5.60%)
Jun 25, 2021 1.220 1.250 1.220 1.250 5,263 -0.05(-3.85%)
Jun 24, 2021 1.277 1.320 1.277 1.300 5,031 -0.05(-3.55%)
Jun 23, 2021 1.348 1.348 1.348 1.348 1,037 +0.00(+0.22%)
Jun 21, 2021 1.345 1.345 1.345 120 -0.01(-0.83%)
Jun 18, 2021 1.070 1.356 1.070 1.356 2,545 -0.05(-3.81%)
Jun 17, 2021 1.400 1.410 1.359 1.410 4,955 +0.01(+0.95%)
Jun 16, 2021 1.400 1.400 1.397 1.397 1,146 -0.00(-0.23%)
Jun 15, 2021 1.400 1.410 1.400 1.400 7,500 -0.01(-0.71%)
Jun 14, 2021 1.410 1.410 1.410 1.410 827 +0.00(+0.00%)
Jun 11, 2021 1.410 1.410 1.410 1.410 1,280 -0.09(-6.00%)
Jun 10, 2021 1.490 1.502 1.490 1.500 1,423 -0.08(-5.06%)
Jun 09, 2021 1.500 1.750 1.500 1.580 2,655 +0.10(+6.76%)
Jun 08, 2021 1.410 1.480 1.410 1.480 5,548 +0.03(+1.84%)
Jun 07, 2021 1.443 1.500 1.410 1.453 1,147 +0.01(+0.87%)
Jun 04, 2021 1.460 1.510 1.441 1.441 3,483 -0.07(-4.42%)
Jun 03, 2021 1.507 1.640 1.507 1.507 738 +0.00(+0.26%)
Jun 02, 2021 1.540 1.550 1.503 1.503 1,040 +0.00(+0.22%)
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.