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 (%)
May 02, 2024 0.0401 0 -0.00(-1.47%)
May 01, 2024 0.0407 0.0407 0.0407 0.0407 115 +0.00(+2.78%)
Apr 29, 2024 0.0396 10 -0.00(-7.48%)
Apr 22, 2024 0.0428 0 -0.00(-6.55%)
Apr 18, 2024 0.0458 2 +0.00(+7.01%)
Apr 16, 2024 0.0428 0 +0.00(+0.00%)
Apr 15, 2024 0.0428 0.0512 0.0428 0.0428 10,250 +0.01(+20.56%)
Apr 09, 2024 0.0355 0 +0.00(+6.93%)
Apr 08, 2024 0.0332 0.0332 0.0332 0.0332 500 -0.01(-29.96%)
Apr 05, 2024 0.0500 0.0500 0.0474 0.0474 20,500 +0.00(+0.00%)
Apr 03, 2024 0.0474 0 +0.00(+0.21%)
Apr 02, 2024 0.0473 0.0473 0.0473 0.0473 1,400 -0.01(-11.59%)
Mar 28, 2024 0.0535 6 -0.00(-1.83%)
Mar 27, 2024 0.0526 0.0545 0.0526 0.0545 54,016 +0.00(+3.61%)
Mar 25, 2024 0.0526 11 +0.00(+4.37%)
Mar 22, 2024 0.0541 0.0546 0.0504 0.0504 39,326 +0.02(+60.51%)
Mar 20, 2024 0.0314 0 -0.00(-1.88%)
Mar 19, 2024 0.0369 0.0369 0.0320 0.0320 11,500 -0.00(-13.28%)
Mar 18, 2024 0.0369 0.0369 0.0369 0.0369 2,000 +0.01(+41.92%)
Mar 14, 2024 0.0260 0 -0.00(-12.75%)
Mar 13, 2024 0.0298 0.0298 0.0298 0.0298 2,362 -0.00(-0.67%)
Mar 12, 2024 0.0328 0.0328 0.0300 0.0300 65,000 -0.00(-10.18%)
Mar 11, 2024 0.0334 0.0334 0.0334 0.0334 500 -0.00(-3.75%)
Mar 08, 2024 0.0347 0.0347 0.0347 0.0347 168 -0.00(-2.25%)
Mar 07, 2024 0.0328 0.0383 0.0328 0.0355 2,800 -0.00(-0.28%)
Mar 06, 2024 0.0356 0.0356 0.0356 0.0356 645 +0.00(+5.95%)
Mar 05, 2024 0.0355 0.0355 0.0331 0.0336 23,560 -0.01(-20.00%)
Mar 04, 2024 0.0382 0.0420 0.0382 0.0420 4,900 +0.00(+12.30%)
Mar 01, 2024 0.0328 0.0420 0.0328 0.0374 4,251 -0.00(-8.78%)
Feb 28, 2024 0.0410 90 +0.00(+7.89%)
Feb 27, 2024 0.0392 0.0392 0.0380 0.0380 14,620 +0.00(+4.40%)
Feb 26, 2024 0.0364 0.0364 0.0364 0.0364 100 -0.01(-13.54%)
Feb 23, 2024 0.0393 0.0421 0.0393 0.0421 27,027 +0.00(+2.68%)
Feb 22, 2024 0.0457 0.0458 0.0410 0.0410 58,240 -0.00(-8.89%)
Feb 21, 2024 0.0450 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Feb 20, 2024 0.0358 0.0450 0.0358 0.0450 10,250 +0.00(+12.50%)
Feb 16, 2024 0.0458 0.0458 0.0400 0.0400 10,650 -0.01(-16.32%)
Feb 15, 2024 0.0478 0.0478 0.0478 0.0478 6,000 -0.00(-0.83%)
Feb 13, 2024 0.0482 1 +0.01(+12.09%)
Feb 12, 2024 0.0400 0.0458 0.0400 0.0430 5,755 -0.00(-6.32%)
Feb 08, 2024 0.0459 0 +0.00(+2.00%)
Feb 07, 2024 0.0400 0.0450 0.0400 0.0450 8,022 +0.00(+6.38%)
Feb 06, 2024 0.0500 0.0500 0.0408 0.0423 62,705 -0.01(-15.40%)
Feb 05, 2024 0.0460 0.0535 0.0460 0.0500 28,300 +0.00(+0.00%)
Feb 02, 2024 0.0500 0.0698 0.0495 0.0500 13,305 +0.00(+4.17%)
Feb 01, 2024 0.0575 0.0575 0.0480 0.0480 5,000 +0.00(+0.00%)
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%)
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.