Modern Plant Based Foods Inc. (MDRNF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0450

+0.0049

(+12.22%)

At close: 01:11PM EDT

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.2630	0.2630	0.2630	0.2630	0.2630	500
27 Jun 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
26 Jun 2024	0.2630	0.2630	0.2630	0.2630	0.2630	500
25 Jun 2024	0.1260	0.1380	0.1260	0.1380	0.1380	1,300
24 Jun 2024	0.1250	0.1250	0.1250	0.1250	0.1250	-
21 Jun 2024	0.1250	0.1250	0.1250	0.1250	0.1250	200
20 Jun 2024	0.2260	0.2260	0.2260	0.2260	0.2260	100
18 Jun 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
17 Jun 2024	0.2260	0.2260	0.2260	0.2260	0.2260	200
14 Jun 2024	0.2620	0.2620	0.2620	0.2620	0.2620	200
13 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
12 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
11 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
10 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
07 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
06 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
05 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
04 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
03 Jun 2024	0.2680	0.2680	0.2680	0.2680	0.2680	4,000
31 May 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
30 May 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
29 May 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
28 May 2024	0.2570	0.5280	0.2570	0.5280	0.5280	1,400
24 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
23 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 May 2024	0.7500	0.7500	0.4000	0.4000	0.4000	700
17 May 2024	1.1600	1.1600	0.3500	1.1600	1.1600	400
16 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
09 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 May 2024	1:10 Stock split
08 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
07 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
02 May 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10
01 May 2024	0.4100	0.4100	0.4100	0.4100	0.4100	10
30 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	310
26 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
25 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
24 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
23 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
22 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	400
19 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
18 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,100
17 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
16 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	60
15 Apr 2024	0.5100	0.5100	0.4300	0.4300	0.4300	1,030
12 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
11 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
10 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
09 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	250
08 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	50
05 Apr 2024	0.5000	0.5000	0.4700	0.4700	0.4700	2,050
04 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
03 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	200
02 Apr 2024	0.4700	0.4700	0.4700	0.4700	0.4700	140
01 Apr 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
28 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	100
27 Mar 2024	0.5300	0.5500	0.5300	0.5500	0.5500	5,400
26 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
25 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	200
22 Mar 2024	0.5400	0.5500	0.5000	0.5000	0.5000	3,930
21 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
20 Mar 2024	0.2500	0.3100	0.2500	0.3100	0.3100	270
19 Mar 2024	0.3700	0.3700	0.3200	0.3200	0.3200	1,150
18 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
15 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
14 Mar 2024	0.2600	0.2600	0.2600	0.2600	0.2600	20
13 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	240
12 Mar 2024	0.3300	0.3300	0.3000	0.3000	0.3000	6,500
11 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	50
08 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	20
07 Mar 2024	0.3500	0.3800	0.3300	0.3600	0.3600	280
06 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	60
05 Mar 2024	0.3500	0.3500	0.3300	0.3400	0.3400	2,360
04 Mar 2024	0.3800	0.4200	0.3800	0.4200	0.4200	490
01 Mar 2024	0.3300	0.4200	0.3300	0.3700	0.3700	430
29 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
28 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,050
27 Feb 2024	0.3900	0.3900	0.3800	0.3800	0.3800	1,460
26 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10
23 Feb 2024	0.3900	0.4200	0.3900	0.4200	0.4200	2,700
22 Feb 2024	0.4600	0.4600	0.4100	0.4100	0.4100	5,820
21 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	20
20 Feb 2024	0.3600	0.4500	0.3600	0.4500	0.4500	1,030
16 Feb 2024	0.4600	0.4600	0.4000	0.4000	0.4000	1,070
15 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	600
14 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
13 Feb 2024	0.4600	0.4800	0.4000	0.4800	0.4800	1,150
12 Feb 2024	0.4000	0.4600	0.4000	0.4300	0.4300	580
09 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
08 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
07 Feb 2024	0.4000	0.4500	0.4000	0.4500	0.4500	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

Modern Plant Based Foods Inc. (MDRNF)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)