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 (%)
Jun 30, 2021 1.220 1.220 1.220 13 -0.01(-0.77%)
Jun 29, 2021 1.090 1.230 1.090 1.230 3,559 +0.05(+4.24%)
Jun 28, 2021 1.220 1.230 1.180 1.180 3,660 -0.07(-5.60%)
Jun 25, 2021 1.220 1.250 1.220 1.250 5,263 -0.05(-3.85%)
Jun 24, 2021 1.277 1.320 1.277 1.300 5,031 -0.05(-3.55%)
Jun 23, 2021 1.348 1.348 1.348 1.348 1,037 +0.00(+0.22%)
Jun 21, 2021 1.345 1.345 1.345 120 -0.01(-0.83%)
Jun 18, 2021 1.070 1.356 1.070 1.356 2,545 -0.05(-3.81%)
Jun 17, 2021 1.400 1.410 1.359 1.410 4,955 +0.01(+0.95%)
Jun 16, 2021 1.400 1.400 1.397 1.397 1,146 -0.00(-0.23%)
Jun 15, 2021 1.400 1.410 1.400 1.400 7,500 -0.01(-0.71%)
Jun 14, 2021 1.410 1.410 1.410 1.410 827 +0.00(+0.00%)
Jun 11, 2021 1.410 1.410 1.410 1.410 1,280 -0.09(-6.00%)
Jun 10, 2021 1.490 1.502 1.490 1.500 1,423 -0.08(-5.06%)
Jun 09, 2021 1.500 1.750 1.500 1.580 2,655 +0.10(+6.76%)
Jun 08, 2021 1.410 1.480 1.410 1.480 5,548 +0.03(+1.84%)
Jun 07, 2021 1.443 1.500 1.410 1.453 1,147 +0.01(+0.87%)
Jun 04, 2021 1.460 1.510 1.441 1.441 3,483 -0.07(-4.42%)
Jun 03, 2021 1.507 1.640 1.507 1.507 738 +0.00(+0.26%)
Jun 02, 2021 1.540 1.550 1.503 1.503 1,040 +0.00(+0.22%)
Jun 01, 2021 1.490 1.750 1.490 1.500 1,633 +0.05(+3.45%)
May 28, 2021 1.860 1.860 1.450 1.450 1,412 +0.04(+2.84%)
May 27, 2021 1.415 1.415 1.410 1.410 4,506 -0.07(-4.43%)
May 26, 2021 1.475 1.475 1.475 1.475 2,001 +0.02(+1.12%)
May 25, 2021 1.510 1.510 1.459 1.459 2,957 -0.01(-0.76%)
May 24, 2021 1.600 1.600 1.450 1.470 2,664 -0.09(-5.59%)
May 21, 2021 1.500 1.557 1.500 1.557 504 +0.04(+2.87%)
May 20, 2021 1.514 1.514 1.514 1.514 323 -0.06(-3.67%)
May 19, 2021 1.500 1.571 1.498 1.571 4,163 +0.11(+7.54%)
May 17, 2021 1.461 1.461 1.461 5 -0.02(-1.28%)
May 14, 2021 1.460 1.482 1.460 1.480 2,910 +0.03(+2.41%)
May 13, 2021 1.410 1.446 1.410 1.445 6,464 +0.03(+1.77%)
May 12, 2021 1.550 1.550 1.420 1.420 4,707 -0.12(-7.63%)
May 11, 2021 1.545 1.550 1.410 1.537 24,190 -0.06(-3.92%)
May 10, 2021 1.663 1.920 1.600 1.600 3,627 -0.10(-5.88%)
May 07, 2021 1.794 1.920 1.700 1.700 6,627 +0.03(+1.52%)
May 06, 2021 1.631 1.675 1.631 1.675 2,500 +0.12(+8.04%)
May 05, 2021 1.600 1.600 1.498 1.550 6,469 -0.14(-8.28%)
May 04, 2021 1.642 1.690 1.610 1.690 1,300 +0.07(+4.32%)
May 03, 2021 1.693 1.704 1.620 1.620 3,298 -0.12(-6.90%)
Apr 30, 2021 1.693 1.740 1.650 1.740 15,100 -0.00(-0.11%)
Apr 29, 2021 1.615 1.742 1.600 1.742 3,191 +0.09(+5.23%)
Apr 28, 2021 1.742 1.742 1.640 1.655 3,425 -0.06(-3.75%)
Apr 27, 2021 1.765 1.768 1.697 1.720 17,569 -0.05(-2.89%)
Apr 26, 2021 1.950 1.950 1.727 1.771 14,680 -0.23(-11.31%)
Apr 23, 2021 2.960 3.000 1.997 1.997 8,600 -0.05(-2.59%)
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.