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 (%)
Oct 29, 2021 1.298 1.350 1.290 1.290 2,240 -0.05(-4.09%)
Oct 28, 2021 1.336 1.360 1.336 1.345 3,352 +0.01(+1.13%)
Oct 27, 2021 1.340 1.340 1.323 1.330 2,409 +0.01(+0.95%)
Oct 26, 2021 1.317 1.317 1.317 486 -0.08(-5.89%)
Oct 25, 2021 1.410 1.410 1.400 1.400 990 -0.02(-1.53%)
Oct 22, 2021 1.461 1.461 1.422 1.422 1,255 -0.02(-1.27%)
Oct 21, 2021 1.440 1.440 1.440 1.440 531 -0.02(-1.44%)
Oct 20, 2021 1.520 1.520 1.461 1.461 1,801 +0.00(+0.24%)
Oct 19, 2021 1.490 1.493 1.458 1.458 3,929 -0.11(-7.16%)
Oct 15, 2021 1.570 1.570 1.570 106 +0.12(+8.28%)
Oct 14, 2021 1.550 1.560 1.450 1.450 1,092 -0.09(-5.84%)
Oct 13, 2021 1.546 1.546 1.520 1.540 370 +0.04(+2.67%)
Oct 12, 2021 1.500 1.500 1.500 1.500 106 -0.06(-3.85%)
Oct 11, 2021 1.740 1.800 1.560 1.560 3,915 +0.07(+4.70%)
Oct 08, 2021 1.490 1.493 1.490 1.490 1,702 -0.01(-1.00%)
Oct 06, 2021 1.505 1.505 1.505 7 -0.09(-5.35%)
Oct 05, 2021 1.590 1.590 1.590 1.590 1,136 -0.15(-8.59%)
Oct 01, 2021 1.739 1.739 1.739 0 -0.02(-1.25%)
Sep 30, 2021 1.400 1.789 1.400 1.762 2,498 +0.03(+1.82%)
Sep 29, 2021 1.740 1.747 1.730 1.730 6,231 -0.02(-1.14%)
Sep 28, 2021 1.780 1.780 1.750 1.750 7,271 -0.04(-2.37%)
Sep 27, 2021 1.738 1.792 1.738 1.792 3,558 +0.05(+3.02%)
Sep 24, 2021 1.730 1.740 1.730 1.740 225 +0.04(+2.55%)
Sep 23, 2021 1.697 1.697 1.697 1.697 330 -0.06(-3.59%)
Sep 22, 2021 1.800 1.800 1.750 1.760 1,675 -0.06(-3.35%)
Sep 21, 2021 1.400 1.852 1.400 1.821 3,434 -0.06(-3.14%)
Sep 20, 2021 1.720 1.880 1.700 1.880 10,721 +0.17(+9.94%)
Sep 17, 2021 1.716 1.817 1.710 1.710 2,637 -0.04(-2.32%)
Sep 16, 2021 1.733 1.770 1.730 1.751 5,955 -0.06(-3.28%)
Sep 15, 2021 1.840 1.840 1.795 1.810 10,730 -0.03(-1.76%)
Sep 14, 2021 1.850 1.850 1.821 1.842 1,380 -0.01(-0.36%)
Sep 13, 2021 1.860 1.860 1.849 1.849 6,579 -0.04(-2.17%)
Sep 10, 2021 1.850 1.890 1.804 1.890 15,040 -0.01(-0.53%)
Sep 09, 2021 1.900 1.910 1.864 1.900 5,926 +0.05(+2.67%)
Sep 08, 2021 1.963 1.963 1.851 1.851 2,750 -0.16(-7.94%)
Sep 07, 2021 1.980 2.127 1.980 2.010 5,710 -0.03(-1.47%)
Sep 03, 2021 2.100 2.120 2.005 2.040 12,935 +0.04(+2.04%)
Sep 02, 2021 2.000 2.040 1.964 1.999 3,582 +0.13(+6.91%)
Sep 01, 2021 1.897 1.897 1.870 1.870 425 -0.03(-1.81%)
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%)
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.