Modern PLT Based Foods Inc (PK) (MDRNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1601 | -44.4722222222 | 0.36 | 0.36 | 0.19295 | 8040 | 0.1999 | CS |
| 4 | -0.0001 | -0.05 | 0.2 | 0.36 | 0.1242 | 3102 | 0.19403873 | CS |
| 12 | 0.0555 | 38.4349030471 | 0.1444 | 0.36 | 0.1242 | 1186 | 0.20120528 | CS |
| 26 | -0.3121 | -60.95703125 | 0.512 | 0.512 | 0.1242 | 1458 | 0.32711953 | CS |
| 52 | -0.5991 | -74.9812265332 | 0.799 | 1.003 | 0.1242 | 11118 | 0.52747946 | CS |
| 156 | -15.7001 | -98.7427672956 | 15.9 | 15.9 | 0.1242 | 9569 | 1.82084647 | CS |
| 260 | -18.6591 | -98.9400286335 | 18.859 | 30 | 0.1242 | 8445 | 3.7228957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728940980 | 0.1999 | 0 | 0.00 | 0.1999 | 0.1999 | 0.1999 | 0 |
| 1728681780 | 0.1999 | 0 | 0.00 | 0.1999 | 0.1999 | 0.1999 | 0 |
| 1728595380 | 0.1999 | 0 | 0.00 | 0.1999 | 0.1999 | 0.1999 | 0 |
| 1728508980 | 0.1999 | 0 | 0.00 | 0.1999 | 0.1999 | 0.1999 | 0 |
| 1728422580 | 0.1999 | 0.0164 | 8.94 | 0.36 | 0.36 | 0.19295 | 8040 |
| 1728336000 | 0.1835 | 0 | 0.00 | 0.1835 | 0.1835 | 0.1835 | 0 |
| 1728076800 | 0.1835 | 0 | 0.00 | 0.1835 | 0.1835 | 0.1835 | 0 |
| 1727990400 | 0.1835 | 0 | 0.00 | 0.1835 | 0.1835 | 0.1835 | 0 |
| 1727904000 | 0.1835 | 0 | 0.00 | 0.1835 | 0.1835 | 0.1835 | 0 |
| 1727817600 | 0.1835 | 0 | 0.00 | 0.1835 | 0.1835 | 0.1835 | 0 |
| 1727731200 | 0.1835 | 0 | 0.00 | 0.1835 | 0.1835 | 0.1835 | 0 |
| 1727472000 | 0.1835 | 0.0593 | 47.75 | 0.1835 | 0.1835 | 0.1835 | 3033 |
| 1727386200 | 0.1242 | -0.0758 | -37.90 | 0.1242 | 0.1242 | 0.1242 | 305 |
| 1727299440 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727213040 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1727126640 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726867440 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726781040 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726694640 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726608240 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 1030 |
| 1726522140 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726262940 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726176540 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1726090140 | 0.2 | 0.03125 | 18.52 | 0.2 | 0.2 | 0.2 | 3500 |
| 1726003560 | 0.16875 | 0 | 0.00 | 0.16875 | 0.16875 | 0.16875 | 0 |
| 1725917160 | 0.16875 | -0.03164 | -15.79 | 0.16875 | 0.16875 | 0.16875 | 500 |
| 1725657840 | 0.20039 | 0 | 0.00 | 0.20039 | 0.20039 | 0.20039 | 0 |
| 1725571440 | 0.20039 | -0.13531 | -40.31 | 0.20039 | 0.20039 | 0.20039 | 110 |
| 1725485280 | 0.3357 | 0 | 0.00 | 0.3357 | 0.3357 | 0.3357 | 0 |
| 1725398880 | 0.3357 | 0 | 0.00 | 0.3357 | 0.3357 | 0.3357 | 0 |
| 1725053280 | 0.3357 | 0 | 0.00 | 0.3357 | 0.3357 | 0.3357 | 0 |
| 1724966880 | 0.3357 | 0 | 0.00 | 0.3357 | 0.3357 | 0.3357 | 0 |
| 1724880480 | 0.3357 | 0 | 0.00 | 0.3357 | 0.3357 | 0.3357 | 0 |
| 1724794080 | 0.3357 | 0.1014 | 43.28 | 0.3357 | 0.3357 | 0.3357 | 200 |
| 1724707740 | 0.2343 | -0.0725 | -23.63 | 0.2343 | 0.2343 | 0.2343 | 270 |
| 1724448480 | 0.3068 | 0 | 0.00 | 0.3068 | 0.3068 | 0.3068 | 0 |
| 1724362080 | 0.3068 | 0 | 0.00 | 0.3068 | 0.3068 | 0.3068 | 0 |
| 1724275680 | 0.3068 | 0 | 0.00 | 0.3068 | 0.3068 | 0.3068 | 0 |
| 1724189280 | 0.3068 | 0 | 0.00 | 0.3068 | 0.3068 | 0.3068 | 0 |
| 1724102880 | 0.3068 | 0.0873 | 39.77 | 0.3068 | 0.3068 | 0.3068 | 310 |
| 1723843260 | 0.2195 | 0 | 0.00 | 0.2195 | 0.2195 | 0.2195 | 0 |
| 1723756860 | 0.2195 | -0.0089 | -3.90 | 0.2195 | 0.2195 | 0.2195 | 100 |
| 1723670760 | 0.2284 | 0 | 0.00 | 0.2284 | 0.2284 | 0.2284 | 0 |
| 1723584360 | 0.2284 | 0.0003 | 0.13 | 0.2284 | 0.2284 | 0.2017 | 2600 |
| 1723497600 | 0.2281 | 0 | 0.00 | 0.2281 | 0.2281 | 0.2281 | 0 |
| 1723238400 | 0.2281 | -0.0141 | -5.82 | 0.2281 | 0.2281 | 0.2281 | 100 |
| 1723152000 | 0.2422 | 0.05085 | 26.57 | 0.2422 | 0.2422 | 0.2422 | 100 |
| 1723066200 | 0.19135 | 0 | 0.00 | 0.19135 | 0.19135 | 0.19135 | 0 |
| 1722979800 | 0.19135 | 0 | 0.00 | 0.19135 | 0.19135 | 0.19135 | 0 |
| 1722893340 | 0.19135 | 0 | 0.00 | 0.19135 | 0.19135 | 0.19135 | 0 |
| 1722634140 | 0.19135 | -0.037 | -16.20 | 0.19135 | 0.19135 | 0.19135 | 400 |
| 1722547500 | 0.22835 | 0 | 0.00 | 0.22835 | 0.22835 | 0.22835 | 0 |
| 1722461100 | 0.22835 | 0 | 0.00 | 0.22835 | 0.22835 | 0.22835 | 0 |
| 1722374700 | 0.22835 | 0 | 0.00 | 0.22835 | 0.22835 | 0.22835 | 0 |
| 1722288300 | 0.22835 | 0 | 0.00 | 0.22835 | 0.22835 | 0.22835 | 0 |
| 1722029100 | 0.22835 | 0.08395 | 58.14 | 0.22835 | 0.22835 | 0.22835 | 100 |
| 1721942940 | 0.1444 | 0 | 0.00 | 0.1444 | 0.1444 | 0.1444 | 0 |
| 1721856540 | 0.1444 | 0 | 0.00 | 0.1444 | 0.1444 | 0.1444 | 0 |
| 1721770140 | 0.1444 | -0.1973 | -57.74 | 0.1444 | 0.1444 | 0.1444 | 655 |
| 1721683740 | 0.3417 | 0.152625 | 80.72 | 0.3417 | 0.3417 | 0.3417 | 605 |
| 1721424120 | 0.189075 | 0 | 0.00 | 0.189075 | 0.189075 | 0.189075 | 0 |
| 1721337720 | 0.189075 | 0 | 0.00 | 0.189075 | 0.189075 | 0.189075 | 0 |
| 1721251320 | 0.189075 | 0 | 0.00 | 0.189075 | 0.189075 | 0.189075 | 0 |
| 1721164920 | 0.189075 | -0.081025 | -30.00 | 0.1344 | 0.189075 | 0.1344 | 260 |
| 1721050200 | 0.2701 | 0 | 0.00 | 0.2701 | 0.2701 | 0.2701 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
