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 )

0.0401 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 (%)
Jan 31, 2022 0.4526 10 -0.02(-4.33%)
Jan 28, 2022 0.4731 0.4731 0.4731 0.4731 140 +0.04(+8.68%)
Jan 24, 2022 0.4353 0 -0.06(-12.38%)
Jan 21, 2022 0.4968 0.4968 0.4968 0.4968 8,060 -0.03(-5.75%)
Jan 20, 2022 0.5486 0.5486 0.5271 0.5271 1,500 -0.02(-4.09%)
Jan 19, 2022 0.5523 0.5543 0.5496 0.5496 7,040 +0.02(+3.42%)
Jan 18, 2022 0.5825 0.5825 0.5314 0.5314 350 -0.07(-11.95%)
Jan 14, 2022 0.6035 0 +0.00(+0.60%)
Jan 13, 2022 0.5999 0.5999 0.5999 0.5999 2,003 -0.00(-0.02%)
Jan 12, 2022 0.5998 0.6000 0.5998 0.6000 2,000 +0.04(+6.29%)
Jan 10, 2022 0.5645 0.5645 0.5645 0 -0.05(-8.82%)
Jan 07, 2022 0.6191 0.6191 0.6191 0.6191 100 +0.02(+3.18%)
Jan 06, 2022 0.4173 0.6400 0.4173 0.6000 24,640 +0.21(+54.04%)
Jan 03, 2022 0.3895 0.3895 0.3895 0 -0.01(-2.63%)
Dec 31, 2021 0.4707 0.4707 0.3836 0.4000 39,975 -0.08(-16.67%)
Dec 30, 2021 0.4528 0.4879 0.4528 0.4800 2,200 -0.01(-2.00%)
Dec 29, 2021 0.5422 0.5442 0.4772 0.4898 30,943 -0.10(-16.98%)
Dec 28, 2021 0.6200 0.6200 0.5900 0.5900 3,000 -0.06(-9.55%)
Dec 27, 2021 0.7000 0.7000 0.6523 0.6523 1,400 +0.03(+4.65%)
Dec 23, 2021 0.6336 0.6336 0.6233 0.6233 755 -0.02(-2.70%)
Dec 22, 2021 0.6224 0.6406 0.6224 0.6406 3,600 +0.05(+8.45%)
Dec 20, 2021 0.5907 0.5907 0.5907 4 -0.01(-1.34%)
Dec 17, 2021 0.6000 0.6000 0.5987 0.5987 400 -0.02(-2.59%)
Dec 16, 2021 0.6498 0.6498 0.6146 0.6146 2,180 -0.08(-11.04%)
Dec 14, 2021 0.6909 0.6909 0.6909 50 +0.00(+0.20%)
Dec 13, 2021 0.7000 0.7000 0.6895 0.6895 2,614 -0.19(-21.83%)
Dec 10, 2021 0.8919 0.8974 0.8820 0.8820 3,730 -0.02(-1.72%)
Dec 09, 2021 0.9072 0.9072 0.8974 0.8974 615 -0.03(-3.51%)
Dec 08, 2021 0.9320 0.9320 0.9211 0.9300 5,310 -0.08(-7.92%)
Dec 06, 2021 1.010 1.010 1.010 64 +0.05(+5.64%)
Dec 03, 2021 0.9387 0.9561 0.9387 0.9561 3,200 -0.02(-2.09%)
Dec 02, 2021 0.9641 0.9765 0.9641 0.9765 279 -0.02(-1.96%)
Dec 01, 2021 0.9551 0.9960 0.9400 0.9960 3,200 -0.01(-1.39%)
Nov 29, 2021 1.010 1.010 1.010 0 +0.04(+4.53%)
Nov 26, 2021 0.9602 0.9662 0.9602 0.9662 1,076 -0.09(-8.53%)
Nov 24, 2021 1.056 1.056 1.056 1.056 203 -0.01(-1.28%)
Nov 23, 2021 1.085 1.085 1.070 1.070 574 +0.05(+4.90%)
Nov 22, 2021 1.006 1.115 1.006 1.020 20,767 -0.07(-6.42%)
Nov 19, 2021 1.026 1.090 1.026 1.090 2,140 +0.01(+0.46%)
Nov 18, 2021 1.083 1.085 1.085 1.085 1,275 -0.02(-1.52%)
Nov 17, 2021 1.090 1.120 1.090 1.102 1,017 -0.05(-4.19%)
Nov 16, 2021 1.150 1.150 1.150 1.150 400 +0.00(+0.00%)
Nov 15, 2021 1.104 1.150 1.104 1.150 725 +0.05(+4.49%)
Nov 12, 2021 1.101 1.101 1.101 1.101 345 -0.05(-4.26%)
Nov 09, 2021 1.166 1.166 1.110 1.150 4,829 -0.01(-0.90%)
Nov 08, 2021 1.170 1.208 1.157 1.160 2,481 -0.05(-4.09%)
Nov 05, 2021 1.210 1.210 1.210 1.210 1,572 -0.08(-6.24%)
Nov 03, 2021 1.290 1.290 1.290 137 -0.04(-2.71%)
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.