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 )

0.0550 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 8, 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 30, 2024 0.0550 0.0550 0 +0.00(+0.00%)
Apr 29, 2024 0.0550 0.0550 0.0550 0.0550 2,892 -0.00(-8.33%)
Apr 23, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Apr 22, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Apr 17, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Apr 15, 2024 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Apr 12, 2024 0.0650 0.0650 0.0650 0.0650 1,694 +0.00(+0.00%)
Apr 10, 2024 0.0650 0.0650 0 -0.01(-7.14%)
Apr 08, 2024 0.0700 0.0700 0 +0.01(+7.69%)
Apr 05, 2024 0.0700 0.0700 0.0650 0.0650 240,900 +0.01(+8.33%)
Apr 04, 2024 0.0600 0.0600 0.0600 0.0600 59,000 -0.01(-7.69%)
Apr 03, 2024 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Mar 28, 2024 0.0650 0 -0.01(-7.14%)
Mar 27, 2024 0.0700 0.0800 0.0700 0.0700 67,033 +0.01(+7.69%)
Mar 26, 2024 0.0750 0.0750 0.0650 0.0650 507,011 -0.01(-7.14%)
Mar 25, 2024 0.0700 0.0700 0.0650 0.0700 117,055 +0.01(+16.67%)
Mar 22, 2024 0.0750 0.0850 0.0600 0.0600 1,433,776 +0.01(+20.00%)
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Mar 20, 2024 0.0450 0.0500 0.0450 0.0500 104,002 +0.01(+11.11%)
Mar 19, 2024 0.0400 0.0450 0.0400 0.0450 115,000 +0.00(+12.50%)
Mar 18, 2024 0.0400 0.0450 0.0400 0.0400 116,000 +0.00(+0.00%)
Mar 15, 2024 0.0450 0.0450 0.0400 0.0400 32,650 +0.00(+0.00%)
Mar 12, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0450 0.0400 0.0400 197,000 -0.00(-11.11%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+12.50%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 100,000 -0.00(-11.11%)
Mar 06, 2024 0.0500 0.0500 0.0450 0.0450 112,500 +0.00(+0.00%)
Mar 05, 2024 0.0450 0.0500 0.0450 0.0450 141,002 +0.00(+0.00%)
Mar 04, 2024 0.0500 0.0550 0.0450 0.0450 765,700 -0.01(-10.00%)
Mar 01, 2024 0.0500 0.0500 0.0500 0.0500 77,350 +0.00(+0.00%)
Feb 29, 2024 0.0450 0.0500 0.0450 0.0500 105,132 +0.00(+0.00%)
Feb 28, 2024 0.0500 0.0550 0.0450 0.0500 869,500 +0.00(+0.00%)
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Feb 23, 2024 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0500 0.0550 46,044 +0.00(+0.00%)
Feb 21, 2024 0.0550 0.0550 0.0550 0.0550 52,090 +0.00(+0.00%)
Feb 20, 2024 0.0550 0.0600 0.0550 0.0550 2,101,400 +0.00(+10.00%)
Feb 16, 2024 0.0500 0 -0.00(-9.09%)
Feb 15, 2024 0.0600 0.0650 0.0550 0.0550 124,690 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Feb 13, 2024 0.0600 0.0600 0.0500 0.0550 98,534 +0.00(+0.00%)
Feb 12, 2024 0.0600 0.0600 0.0550 0.0550 5,480 +0.00(+0.00%)
Feb 09, 2024 0.0550 0.0550 0.0550 0.0550 56,920 -0.00(-8.33%)
Feb 08, 2024 0.0550 0.0600 0.0550 0.0600 609,790 +0.00(+9.09%)
Feb 07, 2024 0.0550 0.0600 0.0550 0.0550 390,333 +0.00(+0.00%)
Feb 06, 2024 0.0550 0.0600 0.0550 0.0550 92,055 -0.01(-15.38%)
Feb 05, 2024 0.0600 0.0650 0.0600 0.0650 182,049 +0.00(+0.00%)
Feb 02, 2024 0.0650 0.0750 0.0600 0.0650 765,200 -0.01(-7.14%)
Feb 01, 2024 0.0750 0.0750 0.0700 0.0700 49,850 +0.00(+0.00%)
Jan 31, 2024 0.0700 0.0700 0.0650 0.0700 64,500 +0.01(+7.69%)
Jan 30, 2024 0.0700 0.0700 0.0650 0.0650 183,002 -0.01(-18.75%)
Jan 29, 2024 0.0900 0.0900 0.0650 0.0800 692,994 +0.00(+0.00%)
Jan 26, 2024 0.0650 0.0800 0.0650 0.0800 11,324 +0.00(+0.00%)
Jan 25, 2024 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Jan 23, 2024 0.0750 0.0750 500 +0.00(+0.00%)
Jan 22, 2024 0.0700 0.0800 0.0700 0.0750 24,200 +0.00(+0.00%)
Jan 19, 2024 0.0750 0.0750 0.0750 0.0750 100,542 +0.00(+0.00%)
Jan 18, 2024 0.0750 0.0800 0.0700 0.0750 220,500 +0.00(+0.00%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 15,038 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0750 0.0750 276,281 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0750 0.0750 99,000 -0.01(-6.25%)
Jan 12, 2024 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Jan 11, 2024 0.0950 0.0950 0.0800 0.0800 117,500 -0.02(-23.81%)
Jan 10, 2024 0.0850 0.1050 0.0800 0.1050 99,000 +0.02(+31.25%)
Jan 09, 2024 0.0800 0.0800 0.0800 0.0800 4,150 -0.01(-5.88%)
Jan 08, 2024 0.0850 0.0900 0.0750 0.0850 78,682 +0.01(+6.25%)
Jan 05, 2024 0.0900 0.1100 0.0800 0.0800 37,895 -0.01(-11.11%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 6,004 +0.01(+12.50%)
Jan 03, 2024 0.0900 0.0900 0.0800 0.0800 66,000 +0.00(+0.00%)
Jan 02, 2024 0.0700 0.0850 0.0700 0.0800 332,000 +0.01(+14.29%)
Dec 29, 2023 0.0700 0 +0.00(+0.00%)
Dec 28, 2023 0.0800 0.0850 0.0700 0.0700 18,300 -0.01(-17.65%)
Dec 27, 2023 0.0800 0.0850 0.0750 0.0850 27,427 -0.00(-5.56%)
Dec 22, 2023 0.0900 0 +0.01(+12.50%)
Dec 21, 2023 0.0800 0.0950 0.0800 0.0800 35,333 +0.01(+6.67%)
Dec 20, 2023 0.0850 0.0850 0.0750 0.0750 50,226 -0.01(-16.67%)
Dec 19, 2023 0.0850 0.0900 0.0800 0.0900 370,850 -0.01(-5.26%)
Dec 18, 2023 0.0950 0.0950 0.0950 0.0950 16,804 -0.01(-13.64%)
Dec 15, 2023 0.0950 0.1100 0.0950 0.1100 39,152 +0.02(+22.22%)
Dec 14, 2023 0.0950 0.0950 0.0900 0.0900 58,000 -0.01(-5.26%)
Dec 13, 2023 0.0950 0.0950 0.0950 0.0950 21,000 +0.01(+11.76%)
Dec 12, 2023 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Dec 08, 2023 0.0900 0 -0.02(-18.18%)
Dec 06, 2023 0.1100 0.1100 0 +0.01(+10.00%)
Dec 05, 2023 0.1050 0.1050 0.1000 0.1000 11,026 +0.01(+5.26%)
Dec 04, 2023 0.1000 0.1000 0.0950 0.0950 63,326 +0.01(+11.76%)
Nov 30, 2023 0.0850 0.0850 100 -0.00(-5.56%)
Nov 29, 2023 0.1000 0.1000 0.0900 0.0900 50,905 -0.02(-18.18%)
Nov 28, 2023 0.0850 0.1100 0.0800 0.1100 23,000 +0.02(+29.41%)
Nov 27, 2023 0.0850 0.0850 0.0850 0.0850 1,220 -0.00(-5.56%)
Nov 24, 2023 0.0900 0.0900 0.0900 0.0900 2,500 -0.02(-18.18%)
Nov 22, 2023 0.1100 0.1100 0 +0.02(+29.41%)
Nov 21, 2023 0.0900 0.1100 0.0850 0.0850 14,010 -0.02(-19.05%)
Nov 20, 2023 0.1050 0.1050 0.1050 0.1050 8,000 +0.01(+10.53%)
Nov 17, 2023 0.1000 0.1000 0.0950 0.0950 35,000 -0.01(-13.64%)
Nov 16, 2023 0.1100 0.1100 0.1100 0.1100 6,000 +0.02(+22.22%)
Nov 15, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Nov 14, 2023 0.1150 0.1250 0.1000 0.1000 29,000 +0.01(+5.26%)
Nov 13, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-9.52%)
Nov 10, 2023 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Nov 08, 2023 0.1050 0.1050 0 +0.00(+5.00%)
Nov 07, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-20.00%)
Nov 06, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Nov 03, 2023 0.1200 0.1200 0.1200 0.1200 1,212 +0.02(+26.32%)
Nov 02, 2023 0.0950 0.0950 0.0950 0.0950 5,000 -0.03(-24.00%)
Nov 01, 2023 0.1250 0.1250 0.1250 0.1250 618 +0.01(+4.17%)
Oct 30, 2023 0.1200 0.1200 0 +0.00(+4.35%)
Oct 24, 2023 0.1150 0.1150 0 +0.00(+0.00%)
Oct 23, 2023 0.1150 0.1150 0.1150 0.1150 1,282 +0.00(+0.00%)
Oct 20, 2023 0.1150 0.1150 0.1150 0.1150 1,225 -0.01(-11.54%)
Oct 18, 2023 0.1300 0.1300 0 +0.01(+4.00%)
Oct 04, 2023 0.1250 0 +0.01(+4.17%)
Oct 02, 2023 0.1200 0.1200 0 -0.02(-14.29%)
Sep 29, 2023 0.1400 0.1400 0.1400 0.1400 1,560 +0.00(+0.00%)
Sep 28, 2023 0.1400 0.1400 0.1400 0.1400 26,500 +0.01(+7.69%)
Sep 27, 2023 0.1400 0.1400 0.1300 0.1300 26,500 -0.01(-7.14%)
Sep 26, 2023 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-9.68%)
Sep 25, 2023 0.1400 0.1550 0.1500 0.1550 17,131 +0.04(+34.78%)
Sep 22, 2023 0.1150 0.1150 0.1150 0.1150 2,100 +0.00(+0.00%)
Sep 20, 2023 0.1150 0.1150 320 +0.01(+15.00%)
Sep 19, 2023 0.1100 0.1650 0.1000 0.1000 65,023 -0.02(-16.67%)
Sep 14, 2023 0.1200 401 +0.01(+9.09%)
Sep 13, 2023 0.1000 0.1100 0.1000 0.1100 7,151 -0.01(-8.33%)
Sep 12, 2023 0.1350 0.1350 0.1150 0.1200 17,200 +0.00(+4.35%)
Sep 11, 2023 0.1200 0.1200 0.1150 0.1150 22,500 -0.03(-20.69%)
Sep 08, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.02(+20.83%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 06, 2023 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 05, 2023 0.1150 0.1200 0.1150 0.1200 5,200 -0.01(-4.00%)
Sep 01, 2023 0.1250 0 +0.00(+0.00%)
Aug 24, 2023 0.1250 0 -0.02(-16.67%)
Aug 23, 2023 0.1500 0.1500 0.1500 0.1500 18,177 +0.00(+0.00%)
Aug 15, 2023 0.1500 46 -0.01(-3.23%)
Aug 14, 2023 0.1500 0.1550 0.1500 0.1550 39,000 +0.00(+0.00%)
Aug 11, 2023 0.1400 0.1550 0.1400 0.1550 3,500 +0.01(+10.71%)
Aug 10, 2023 0.1450 0.1450 0.1400 0.1400 217,600 -0.00(-3.45%)
Aug 09, 2023 0.1500 0.1550 0.1450 0.1450 225,631 -0.01(-3.33%)
Aug 08, 2023 0.1500 0.1700 0.1500 0.1500 41,706 +0.01(+3.45%)
Aug 04, 2023 0.1450 0 -0.01(-3.33%)
Aug 03, 2023 0.1550 0.1600 0.1500 0.1500 75,997 -0.01(-6.25%)
Aug 02, 2023 0.1650 0.1650 0.1600 0.1600 165,000 +0.00(+0.00%)
Aug 01, 2023 0.1500 0.1600 0.1500 0.1600 154,522 +0.02(+10.34%)
Jul 31, 2023 0.1700 0.1700 0.1450 0.1450 208,000 -0.02(-9.38%)
Jul 28, 2023 0.1700 0.1700 0.1600 0.1600 95,500 +0.02(+10.34%)
Jul 27, 2023 0.1550 0.1600 0.1450 0.1450 192,075 -0.01(-3.33%)
Jul 26, 2023 0.1500 0.1600 0.1500 0.1500 302,000 -0.02(-11.76%)
Jul 25, 2023 0.1600 0.1700 0.1600 0.1700 109,391 +0.02(+9.68%)
Jul 24, 2023 0.1550 0.1600 0.1550 0.1550 193,233 +0.01(+3.33%)
Jul 21, 2023 0.1650 0.1650 0.1500 0.1500 352,008 -0.02(-11.76%)
Jul 20, 2023 0.1700 0.1700 0.1700 0.1700 2,200 -0.00(-2.86%)
Jul 19, 2023 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+2.94%)
Jul 18, 2023 0.1700 0.1700 0.1700 0.1700 3,200 -0.00(-2.86%)
Jul 17, 2023 0.1750 0.1750 0.1750 0.1750 2,700 -0.03(-12.50%)
Jul 14, 2023 0.1950 0.2000 0.1950 0.2000 4,260 +0.00(+0.00%)
Jul 13, 2023 0.1900 0.2000 0.1900 0.2000 8,514 +0.02(+8.11%)
Jul 11, 2023 0.1850 0.1850 0 +0.01(+8.82%)
Jul 10, 2023 0.1500 0.1700 0.1500 0.1700 12,125 +0.02(+9.68%)
Jul 07, 2023 0.1550 0.1550 0.1550 0.1550 1,927 +0.00(+0.00%)
Jul 06, 2023 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-3.13%)
Jul 05, 2023 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Jul 04, 2023 0.1550 0.1600 0.1550 0.1600 36,972 -0.01(-5.88%)
Jun 30, 2023 0.1700 0 +0.00(+0.00%)
Jun 29, 2023 0.1650 0.1700 0.1650 0.1700 4,000 +0.01(+3.03%)
Jun 28, 2023 0.1650 0.1700 0.1650 0.1650 1,000 -0.01(-2.94%)
Jun 27, 2023 0.1700 0.1700 0.1700 0.1700 501 +0.00(+0.00%)
Jun 23, 2023 0.1700 150 +0.01(+3.03%)
Jun 22, 2023 0.1700 0.1700 0.1650 0.1650 4,300 -0.01(-2.94%)
Jun 16, 2023 0.1700 0 -0.00(-2.86%)
Jun 15, 2023 0.1500 0.1950 0.1500 0.1750 65,777 -0.03(-12.50%)
May 08, 2023 0.2300 0.2300 0.1900 0.2000 85,860 +0.01(+5.26%)
May 05, 2023 0.1900 0.2200 0.1900 0.1900 157,035 -0.01(-7.32%)
May 04, 2023 0.2050 0.2500 0.2000 0.2050 73,710 +0.00(+2.50%)
May 03, 2023 0.2150 0.2150 0.2000 0.2000 6,828 +0.00(+0.00%)
May 02, 2023 0.2300 0.2300 0.2000 0.2000 59,000 -0.01(-4.76%)
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.