Modern Plant Based Foods Inc (MEAT)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -21.1538461538 | 0.26 | 0.26 | 0.205 | 5506 | 0.23942025 | CS |
| 4 | -0.04 | -16.3265306122 | 0.245 | 0.26 | 0.205 | 1625 | 0.24218821 | CS |
| 12 | -0.055 | -21.1538461538 | 0.26 | 0.4 | 0.17 | 1889 | 0.23582542 | CS |
| 26 | -0.12 | -36.9230769231 | 0.325 | 0.445 | 0.17 | 1722 | 0.28056735 | CS |
| 52 | -0.845 | -80.4761904762 | 1.05 | 1.1 | 0.17 | 57912 | 0.61185782 | CS |
| 156 | -12.095 | -98.3333333333 | 12.3 | 12.4 | 0.17 | 90059 | 2.94783616 | CS |
| 260 | -12.295 | -98.36 | 12.5 | 51.2 | 0.17 | 99916 | 13.92616573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733349900 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 528 |
| 1733263500 | 0.2049999 | -0.04 | -16.33 | 0.21 | 0.21 | 0.2049999 | 3500 |
| 1733177100 | 0.245 | -0.015 | -5.77 | 0.245 | 0.245 | 0.2049999 | 23000 |
| 1732917900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 101 |
| 1732831500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 400 |
| 1732745100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 477 |
| 1732658700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 30 |
| 1732572300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 479 |
| 1732313100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1732226700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1732140300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 61 |
| 1732053900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 280 |
| 1731967500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 400 |
| 1731708300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1731621900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1731535500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1731449100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 20 |
| 1731362700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 100 |
| 1731103500 | 0.26 | 0.015 | 6.12 | 0.26 | 0.26 | 0.26 | 2300 |
| 1731017100 | 0.245 | -0.01 | -3.92 | 0.245 | 0.245 | 0.245 | 830 |
| 1730930700 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 2500 |
| 1730844300 | 0.255 | 0.005 | 2.00 | 0.245 | 0.255 | 0.185 | 1500 |
| 1730757900 | 0.25 | 0.05 | 25.00 | 0.25 | 0.25 | 0.25 | 1452 |
| 1730495100 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 150 |
| 1730408700 | 0.2 | 0.03 | 17.65 | 0.2 | 0.2 | 0.2 | 511 |
| 1730322300 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1730235900 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1730149500 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 175 |
| 1729890300 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 200 |
| 1729803900 | 0.17 | -0.04 | -19.05 | 0.17 | 0.17 | 0.17 | 1410 |
| 1729717500 | 0.21 | -0.01 | -4.55 | 0.235 | 0.235 | 0.21 | 9365 |
| 1729631100 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 13 |
| 1729544700 | 0.22 | -0.11 | -33.33 | 0.26 | 0.27 | 0.22 | 29451 |
| 1729285500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729199100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1729112700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 153 |
| 1729026300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728680700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728594300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728507900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728421500 | 0.33 | 0.15 | 83.33 | 0.4 | 0.4 | 0.33 | 4000 |
| 1728335100 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 354 |
| 1728075900 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1727989500 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 100 |
| 1727903100 | 0.18 | -0.05 | -21.74 | 0.18 | 0.18 | 0.18 | 1221 |
| 1727816700 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1727730300 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 127 |
| 1727471100 | 0.23 | -0.015 | -6.12 | 0.25 | 0.25 | 0.23 | 5200 |
| 1727384700 | 0.245 | 0.005 | 2.08 | 0.245 | 0.245 | 0.245 | 530 |
| 1727298300 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.24 | 6500 |
| 1727211900 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.25 | 11500 |
| 1727125500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1726866300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1726779900 | 0.26 | -0.015 | -5.45 | 0.26 | 0.26 | 0.26 | 1000 |
| 1726693500 | 0.275 | 0.015 | 5.77 | 0.25 | 0.275 | 0.25 | 1461 |
| 1726607100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 80 |
| 1726520700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1726261500 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1726175100 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 12 |
| 1726088700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 51 |
| 1726002300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1725915900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1725656700 | 0.26 | -0.045 | -14.75 | 0.26 | 0.26 | 0.26 | 927 |
| 1725570300 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 1277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
