Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.