Skip to main content

Modern Plant Based Foods Inc (OP: MDRNF )

0.2262 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0500 0.0647 0.0480 0.0480 61,040 -0.00(-4.00%)
Jan 30, 2024 0.0638 0.0659 0.0500 0.0500 183,689 -0.01(-16.67%)
Jan 29, 2024 0.0645 0.0865 0.0553 0.0600 132,050 +0.00(+0.00%)
Jan 26, 2024 0.0573 0.0616 0.0573 0.0600 30,113 +0.00(+6.19%)
Jan 25, 2024 0.0572 0.0572 0.0565 0.0565 3,611 -0.00(-2.08%)
Jan 22, 2024 0.0577 100 +0.00(+4.91%)
Jan 18, 2024 0.0550 0 -0.00(-3.85%)
Jan 17, 2024 0.0572 0.0640 0.0550 0.0572 1,650 -0.00(-2.56%)
Jan 16, 2024 0.0645 0.0645 0.0587 0.0587 6,116 -0.01(-11.33%)
Jan 12, 2024 0.0662 0.0662 0.0662 0.0662 150 +0.00(+1.07%)
Jan 11, 2024 0.0655 0.0655 0.0655 0.0655 11,356 -0.00(-1.21%)
Jan 10, 2024 0.0583 0.0663 0.0583 0.0663 33,150 -0.00(-4.33%)
Jan 08, 2024 0.0693 0 +0.00(+5.64%)
Jan 04, 2024 0.0656 55 +0.01(+9.33%)
Jan 03, 2024 0.0637 0.0694 0.0600 0.0600 2,526 +0.00(+1.87%)
Jan 02, 2024 0.0571 0.0589 0.0521 0.0589 2,150 +0.00(+7.09%)
Dec 29, 2023 0.0600 0.0600 0.0550 0.0550 22,834 -0.01(-11.00%)
Dec 28, 2023 0.0650 0.0650 0.0550 0.0618 21,970 -0.00(-5.65%)
Dec 27, 2023 0.0700 0.0700 0.0600 0.0655 23,170 -0.01(-8.65%)
Dec 26, 2023 0.0734 0.0734 0.0667 0.0717 7,046 +0.00(+3.91%)
Dec 22, 2023 0.0800 0.0800 0.0594 0.0690 17,604 -0.01(-9.33%)
Dec 21, 2023 0.0675 0.0761 0.0619 0.0761 7,900 +0.02(+30.53%)
Dec 20, 2023 0.0844 0.0844 0.0570 0.0583 19,675 -0.01(-16.12%)
Dec 19, 2023 0.0905 0.0905 0.0640 0.0695 48,149 -0.00(-3.74%)
Dec 18, 2023 0.0750 0.0767 0.0521 0.0722 37,646 +0.01(+9.56%)
Dec 15, 2023 0.0759 0.0759 0.0521 0.0659 3,050 +0.00(+5.95%)
Dec 14, 2023 0.0622 0.0622 0.0622 0.0622 3,000 -0.02(-21.46%)
Dec 11, 2023 0.0792 0 +0.01(+19.64%)
Dec 08, 2023 0.0524 0.0662 0.0524 0.0662 2,800 -0.00(-5.83%)
Dec 07, 2023 0.0703 0.0703 0.0703 0.0703 168 -0.01(-11.79%)
Dec 06, 2023 0.0800 0.0800 0.0797 0.0797 11,200 +0.01(+15.84%)
Dec 04, 2023 0.0688 0 -0.00(-4.18%)
Nov 30, 2023 0.0718 0 -0.00(-0.55%)
Nov 29, 2023 0.0725 0.0725 0.0722 0.0722 563 +0.01(+12.46%)
Nov 20, 2023 0.0642 1 +0.00(+0.94%)
Nov 17, 2023 0.0636 0.0636 0.0636 0.0636 500 -0.00(-3.78%)
Nov 15, 2023 0.0661 0 -0.01(-11.87%)
Nov 13, 2023 0.0750 20,080 -0.00(-5.78%)
Nov 09, 2023 0.0796 0 +0.01(+18.81%)
Nov 08, 2023 0.0521 0.0865 0.0521 0.0670 1,926 -0.03(-33.20%)
Nov 06, 2023 0.1003 0 +0.00(+0.00%)
Oct 30, 2023 0.1003 0 +0.04(+76.27%)
Oct 26, 2023 0.0569 0 -0.02(-28.79%)
Oct 25, 2023 0.0799 0.0799 0.0799 0.0799 100 +0.01(+18.20%)
Oct 12, 2023 0.0676 0 -0.02(-24.38%)
Oct 09, 2023 0.0894 0 -0.01(-6.78%)
Oct 05, 2023 0.0959 0 +0.06(+155.73%)
Oct 02, 2023 0.0375 0 -0.04(-49.93%)
Sep 27, 2023 0.0749 0 -0.03(-30.58%)
Sep 26, 2023 0.1079 0.1079 0.1079 0.1079 100 +0.05(+73.75%)
Sep 22, 2023 0.0621 0 -0.02(-24.64%)
Sep 21, 2023 0.0824 0.0824 0.0824 0.0824 500 -0.05(-39.23%)
Sep 20, 2023 0.1028 0.1356 0.1028 0.1356 3,617 +0.06(+85.50%)
Sep 13, 2023 0.0731 0 -0.00(-4.82%)
Sep 12, 2023 0.0786 0.0786 0.0768 0.0768 1,250 -0.00(-3.64%)
Sep 11, 2023 0.0834 0.0834 0.0797 0.0797 18,500 -0.03(-27.48%)
Sep 08, 2023 0.1099 0.1099 0.1099 0.1099 985 +0.02(+27.64%)
Sep 07, 2023 0.0861 0.0861 0.0861 0.0861 3,600 -0.02(-20.43%)
Sep 06, 2023 0.1082 0.1082 0.1082 0.1082 300 +0.01(+7.13%)
Sep 05, 2023 0.0950 0.1010 0.0900 0.1010 2,504 +0.01(+7.45%)
Aug 30, 2023 0.0940 0 -0.00(-3.59%)
Aug 28, 2023 0.0975 9 +0.00(+0.00%)
Aug 25, 2023 0.0975 0.0975 0.0975 0.0975 1,945 +0.01(+13.11%)
Aug 24, 2023 0.0950 0.0950 0.0862 0.0862 9,186 +0.01(+15.09%)
Aug 23, 2023 0.0749 0.0749 0.0749 0.0749 100 -0.03(-30.33%)
Aug 22, 2023 0.1075 0.1075 0.1075 0.1075 500 +0.02(+24.42%)
Aug 18, 2023 0.0864 25 -0.02(-15.62%)
Aug 17, 2023 0.1024 0.1024 0.1024 0.1024 525 +0.00(+3.54%)
Aug 14, 2023 0.0989 0 +0.02(+26.63%)
Aug 11, 2023 0.0749 0.0915 0.0749 0.0781 3,913 -0.03(-29.00%)
Aug 10, 2023 0.1100 0.1100 0.1100 0.1100 120 -0.01(-7.72%)
Aug 09, 2023 0.1475 0.1475 0.1100 0.1192 15,230 -0.01(-5.70%)
Aug 08, 2023 0.1311 0.1578 0.1135 0.1264 65,016 +0.01(+12.46%)
Aug 07, 2023 0.1124 0.1124 0.1124 0.1124 5,725 +0.02(+20.86%)
Jul 31, 2023 0.0930 0 -0.02(-16.14%)
Jul 27, 2023 0.1109 0 +0.01(+5.82%)
Jul 25, 2023 0.1048 0 +0.02(+25.96%)
Jul 24, 2023 0.0832 0.0832 0.0832 0.0832 320 +0.00(+0.00%)
Jul 21, 2023 0.0832 0.0832 0.0832 0.0832 408 -0.04(-33.07%)
Jul 20, 2023 0.1243 0.1243 0.1243 0.1243 100 -0.02(-11.21%)
Jul 19, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+11.82%)
Jul 17, 2023 0.1252 2 +0.04(+43.25%)
Jul 13, 2023 0.0874 90 -0.05(-34.24%)
Jul 11, 2023 0.1329 0 +0.00(+1.61%)
Jul 10, 2023 0.1308 0.1308 0.1308 0.1308 210 +0.01(+10.38%)
Jul 05, 2023 0.1185 0 +0.01(+9.42%)
Jun 30, 2023 0.1083 0 -0.02(-15.13%)
Jun 29, 2023 0.1276 0.1276 0.1276 0.1276 100 +0.01(+6.78%)
Jun 28, 2023 0.1195 0.1233 0.1195 0.1195 1,020 -0.01(-9.74%)
Jun 26, 2023 0.1324 20 -0.04(-21.10%)
Jun 23, 2023 0.1678 0.1678 0.1678 0.1678 595 +0.04(+26.83%)
Jun 22, 2023 0.1323 0.1323 0.1323 0.1323 350 +0.00(+2.64%)
Jun 21, 2023 0.1289 0.1289 0.1289 0.1289 1,990 -0.04(-23.18%)
Jun 20, 2023 0.1678 0.1678 0.1678 0.1678 201 +0.00(+0.06%)
Jun 16, 2023 0.1536 0.1677 0.1536 0.1677 2,860 +0.05(+44.57%)
Jun 15, 2023 0.1093 0.1160 0.0869 0.1160 16,350 -0.05(-28.75%)
May 08, 2023 0.1470 0.1628 0.1470 0.1628 300 -0.00(-1.87%)
May 05, 2023 0.1400 0.1659 0.1400 0.1659 450 +0.02(+15.37%)
May 04, 2023 0.1438 0.1550 0.1438 0.1438 5,100 -0.00(-2.51%)
May 03, 2023 0.1490 0.1490 0.1475 0.1475 1,210 +0.01(+4.54%)
May 02, 2023 0.1555 0.1555 0.1411 0.1411 890 -0.01(-7.78%)
May 01, 2023 0.1519 0.2117 0.1519 0.1530 13,403 -0.02(-12.57%)
Apr 27, 2023 0.1750 10 +0.01(+5.74%)
Apr 25, 2023 0.1655 0 +0.01(+5.68%)
Apr 21, 2023 0.1566 0 -0.05(-22.48%)
Apr 20, 2023 0.2020 0.2020 0.2020 0.2020 10,000 +0.00(+0.75%)
Apr 18, 2023 0.2005 1,250 +0.00(+2.24%)
Apr 17, 2023 0.1500 0.2186 0.1417 0.1961 51,310 +0.05(+30.73%)
Apr 14, 2023 0.1586 0.1700 0.1200 0.1500 105,335 +0.03(+26.90%)
Apr 13, 2023 0.1571 0.1591 0.1182 0.1182 68,694 -0.04(-25.99%)
Apr 12, 2023 0.1597 0.1597 0.1597 0.1597 525 -0.02(-12.88%)
Apr 11, 2023 0.1350 0.1833 0.1350 0.1833 4,400 +0.02(+15.21%)
Apr 10, 2023 0.1591 0.1591 0.1591 0.1591 200 -0.01(-4.67%)
Apr 06, 2023 0.1602 0.1669 0.1602 0.1669 1,570 -0.02(-8.80%)
Apr 05, 2023 0.1797 0.1830 0.1635 0.1830 2,596 +0.05(+40.77%)
Apr 04, 2023 0.1182 0.1663 0.1182 0.1300 34,646 -0.04(-24.24%)
Apr 03, 2023 0.1875 0.1956 0.1445 0.1716 9,787 -0.01(-6.94%)
Mar 31, 2023 0.1789 0.1844 0.1481 0.1844 3,650 -0.01(-5.63%)
Mar 30, 2023 0.1330 0.2031 0.1330 0.1954 23,758 -0.02(-8.82%)
Mar 29, 2023 0.2044 0.2200 0.1731 0.2143 16,000 +0.03(+14.05%)
Mar 28, 2023 0.1903 0.2083 0.1879 0.1879 41,249 -0.01(-3.04%)
Mar 27, 2023 0.2581 0.2581 0.1938 0.1938 35,867 -0.02(-10.69%)
Mar 24, 2023 0.2339 0.2339 0.2000 0.2170 21,483 +0.00(+1.88%)
Mar 23, 2023 0.2245 0.2343 0.2093 0.2130 28,894 -0.00(-1.80%)
Mar 22, 2023 0.2588 0.2588 0.2064 0.2169 286,050 -0.02(-8.13%)
Mar 21, 2023 0.2273 0.2700 0.2195 0.2361 538,015 +0.01(+4.56%)
Mar 20, 2023 0.2200 0.2307 0.2090 0.2258 184,532 +0.03(+12.84%)
Mar 16, 2023 0.2001 62 -0.03(-11.54%)
Mar 15, 2023 0.2262 0.2376 0.2262 0.2262 6,000 +0.00(+0.98%)
Mar 14, 2023 0.2240 0.2240 0.2240 0.2240 882 -0.01(-2.57%)
Mar 09, 2023 0.2299 0 +0.01(+3.42%)
Mar 08, 2023 0.2223 0.2223 0.2223 0.2223 100 +0.00(+1.60%)
Mar 01, 2023 0.2188 0 -0.12(-36.32%)
Feb 22, 2023 0.3436 0 +0.14(+71.71%)
Feb 21, 2023 0.2001 0.2001 0.2001 0.2001 3,000 -0.01(-5.84%)
Feb 17, 2023 0.2125 0.2125 0.2125 0.2125 1,500 -0.09(-29.33%)
Feb 13, 2023 0.3007 1 +0.01(+2.17%)
Feb 10, 2023 0.2943 0.2943 0.2943 0.2943 1,850 +0.05(+21.71%)
Feb 09, 2023 0.2418 0.2418 0.2418 0.2418 2,100 -0.08(-24.56%)
Feb 08, 2023 0.3205 0.3205 0.3205 0.3205 500 -0.04(-9.97%)
Feb 07, 2023 0.3519 0.3560 0.3519 0.3560 5,366 +0.07(+22.67%)
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.