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 )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 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 (%)
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%)
Feb 03, 2023 0.2902 10 -0.13(-31.22%)
Jan 31, 2023 0.4219 1 +0.14(+47.98%)
Jan 30, 2023 0.2851 0.2851 0.2851 0.2851 5,636 +0.04(+16.37%)
Jan 27, 2023 0.2350 0.2450 0.2061 0.2450 5,100 +0.00(+0.41%)
Jan 26, 2023 0.2633 0.2670 0.2440 0.2440 10,327 +0.02(+8.49%)
Jan 25, 2023 0.2249 0.2249 0.2249 0.2249 200 +0.02(+10.03%)
Jan 24, 2023 0.2131 0.2848 0.2044 0.2044 19,600 +0.02(+13.56%)
Jan 19, 2023 0.1800 3,000 -0.06(-24.75%)
Jan 18, 2023 0.2392 0.2506 0.2392 0.2392 6,250 +0.17(+259.70%)
Dec 30, 2022 0.0665 0 -0.00(-2.78%)
Dec 28, 2022 0.0684 50 -0.00(-5.13%)
Dec 23, 2022 0.0721 0 +0.02(+37.07%)
Dec 21, 2022 0.0526 0 -0.02(-26.54%)
Dec 09, 2022 0.0716 0 -0.01(-8.56%)
Dec 01, 2022 0.0783 0 -0.03(-25.00%)
Nov 30, 2022 0.0912 0.1050 0.0875 0.1044 11,009 -0.00(-1.23%)
Nov 28, 2022 0.1057 22 -0.02(-18.82%)
Nov 21, 2022 0.1302 0 -0.02(-14.51%)
Nov 15, 2022 0.1523 0 -0.03(-15.39%)
Nov 14, 2022 0.1800 0.1800 0.1800 0.1800 5,025 +0.06(+49.25%)
Oct 27, 2022 0.1206 700 +0.02(+14.53%)
Oct 24, 2022 0.1053 0 +0.01(+9.57%)
Oct 20, 2022 0.0961 0 -0.04(-30.96%)
Oct 18, 2022 0.1392 66 -0.04(-21.18%)
Oct 17, 2022 0.1766 0.1766 0.1766 0.1766 250 -0.01(-6.66%)
Oct 13, 2022 0.1892 0 +0.01(+3.50%)
Sep 28, 2022 0.1828 90 -0.02(-8.60%)
Sep 23, 2022 0.2000 100 -0.02(-9.09%)
Sep 22, 2022 0.2200 0.2200 0.2200 0.2200 4,083 -0.02(-9.17%)
Sep 19, 2022 0.2422 0 +0.03(+15.06%)
Sep 15, 2022 0.2105 0 -0.08(-28.60%)
Sep 09, 2022 0.2948 0 -0.03(-8.98%)
Sep 08, 2022 0.3239 0.3239 0.3239 0.3239 566 +0.03(+10.36%)
Sep 02, 2022 0.2935 0 -0.01(-4.15%)
Aug 31, 2022 0.3062 0 -0.07(-17.78%)
Aug 26, 2022 0.3724 0 +0.03(+9.53%)
Aug 25, 2022 0.3400 0.3400 0.3400 0.3400 33,899 +0.00(+0.00%)
Aug 24, 2022 0.3926 0.3926 0.3400 0.3400 3,175 -0.06(-14.94%)
Aug 23, 2022 0.3362 0.3997 0.3362 0.3997 828 +0.05(+13.91%)
Aug 17, 2022 0.3509 0 -0.01(-2.66%)
Aug 15, 2022 0.3605 0 -0.15(-29.36%)
Aug 12, 2022 0.5103 0.5103 0.5103 0.5103 2,000 -0.02(-4.20%)
Jul 25, 2022 0.5327 0 -0.01(-1.35%)
Jul 22, 2022 0.5400 0.5400 0.5400 0.5400 229 +0.02(+2.97%)
Jul 20, 2022 0.5244 5 -0.04(-6.32%)
Jul 19, 2022 0.5598 0.5598 0.5585 0.5598 3,400 +0.02(+3.17%)
Jul 18, 2022 0.5426 0.5426 0.5426 0.5426 500 +0.20(+57.96%)
Jul 11, 2022 0.3435 0 -0.08(-18.83%)
Jun 29, 2022 0.4232 0 -0.20(-32.28%)
Jun 28, 2022 0.6249 0.6249 0.6249 0.6249 102 +0.07(+12.96%)
Jun 24, 2022 0.5532 0 -0.04(-6.35%)
Jun 17, 2022 0.5907 0 +0.09(+18.40%)
Jun 14, 2022 0.4989 0 -0.17(-25.25%)
Jun 13, 2022 0.6674 0.6674 0.6674 0.6674 293 -0.05(-6.83%)
Jun 10, 2022 0.7151 0.7163 0.7151 0.7163 600 +0.05(+7.38%)
Jun 09, 2022 0.6671 0.6671 0.6671 0.6671 1,000 +0.12(+21.11%)
Jun 07, 2022 0.5508 0 +0.19(+52.66%)
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.