Modern Meat Inc. (SUV.CN)

YHD - YHD Delayed Price. Currency in USD

Add to watchlist

+0.07

(-)

At close: 06:07PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.40	0.40	0.40	0.40	0.40	-
Jun 24, 2024	0.29	0.40	0.29	0.40	0.40	4,972
Jun 21, 2024	0.31	0.31	0.22	0.22	0.22	1,000
Jun 20, 2024	0.32	0.32	0.32	0.32	0.32	-
Jun 18, 2024	0.40	0.40	0.40	0.40	0.40	-
Jun 17, 2024	0.40	0.40	0.40	0.40	0.40	500
Jun 14, 2024	0.32	0.32	0.32	0.32	0.32	10,484
Jun 13, 2024	0.32	0.32	0.32	0.32	0.32	1,012
Jun 12, 2024	0.32	0.32	0.32	0.32	0.32	-
Jun 11, 2024	0.32	0.32	0.32	0.32	0.32	-
Jun 10, 2024	0.32	0.32	0.32	0.32	0.32	1,000
Jun 07, 2024	0.35	0.35	0.35	0.35	0.35	-
Jun 06, 2024	0.35	0.35	0.35	0.35	0.35	9,500
Jun 05, 2024	0.32	0.32	0.32	0.32	0.32	-
Jun 04, 2024	0.32	0.32	0.32	0.32	0.32	700
Jun 03, 2024	0.36	0.36	0.26	0.31	0.31	167,369
May 31, 2024	0.38	0.38	0.38	0.38	0.38	4,055
May 30, 2024	0.49	0.49	0.49	0.49	0.49	-
May 29, 2024	0.47	0.49	0.47	0.49	0.49	4,523
May 28, 2024	0.34	0.34	0.34	0.34	0.34	-
May 24, 2024	0.34	0.34	0.34	0.34	0.34	-
May 23, 2024	0.36	0.36	0.34	0.34	0.34	41,007
May 22, 2024	0.35	0.35	0.35	0.35	0.35	1,000
May 21, 2024	0.35	0.35	0.35	0.35	0.35	500
May 20, 2024	0.55	0.55	0.55	0.55	0.55	-
May 17, 2024	0.55	0.55	0.55	0.55	0.55	-
May 16, 2024	0.55	0.55	0.55	0.55	0.55	-
May 15, 2024	0.40	0.55	0.40	0.55	0.55	2,065
May 14, 2024	0.30	0.30	0.30	0.30	0.30	-
May 13, 2024	0.30	0.30	0.30	0.30	0.30	5,522
May 10, 2024	0.55	0.55	0.55	0.55	0.55	-
May 09, 2024	0.55	0.55	0.55	0.55	0.55	-
May 09, 2024	1:10 Stock Split
May 08, 2024	0.55	0.55	0.55	0.55	0.55	1,923
May 07, 2024	0.55	0.55	0.55	0.55	0.55	-
May 06, 2024	0.55	0.55	0.55	0.55	0.55	-
May 03, 2024	0.55	0.55	0.55	0.55	0.55	100
May 02, 2024	0.55	0.55	0.55	0.55	0.55	900
May 01, 2024	0.55	0.55	0.55	0.55	0.55	-
Apr 30, 2024	0.55	0.55	0.55	0.55	0.55	300
Apr 29, 2024	0.55	0.55	0.55	0.55	0.55	289
Apr 26, 2024	0.60	0.60	0.60	0.60	0.60	-
Apr 25, 2024	0.60	0.60	0.60	0.60	0.60	-
Apr 24, 2024	0.60	0.60	0.60	0.60	0.60	-
Apr 23, 2024	0.60	0.60	0.55	0.60	0.60	9,700
Apr 22, 2024	0.60	0.60	0.60	0.60	0.60	400
Apr 19, 2024	0.60	0.60	0.60	0.60	0.60	-
Apr 18, 2024	0.60	0.60	0.60	0.60	0.60	-
Apr 17, 2024	0.60	0.60	0.60	0.60	0.60	1,400
Apr 16, 2024	0.60	0.60	0.60	0.60	0.60	200
Apr 15, 2024	0.65	0.65	0.65	0.65	0.65	200
Apr 12, 2024	0.65	0.65	0.65	0.65	0.65	169
Apr 11, 2024	0.65	0.65	0.65	0.65	0.65	-
Apr 10, 2024	0.65	0.65	0.65	0.65	0.65	700
Apr 09, 2024	0.70	0.70	0.70	0.70	0.70	-
Apr 08, 2024	0.70	0.70	0.70	0.70	0.70	2,500
Apr 05, 2024	0.70	0.70	0.65	0.65	0.65	24,090
Apr 04, 2024	0.60	0.60	0.60	0.60	0.60	5,900
Apr 03, 2024	0.65	0.65	0.65	0.65	0.65	3,300
Apr 02, 2024	0.65	0.65	0.65	0.65	0.65	-
Apr 01, 2024	0.65	0.65	0.65	0.65	0.65	-
Mar 28, 2024	0.70	0.70	0.65	0.65	0.65	400
Mar 27, 2024	0.70	0.80	0.70	0.70	0.70	6,703
Mar 26, 2024	0.75	0.75	0.65	0.65	0.65	50,701
Mar 25, 2024	0.70	0.70	0.65	0.70	0.70	11,705
Mar 22, 2024	0.75	0.85	0.60	0.60	0.60	143,377
Mar 21, 2024	0.50	0.50	0.50	0.50	0.50	4,900
Mar 20, 2024	0.45	0.50	0.45	0.50	0.50	10,400
Mar 19, 2024	0.40	0.45	0.40	0.45	0.45	11,500
Mar 18, 2024	0.40	0.45	0.40	0.40	0.40	11,600
Mar 15, 2024	0.45	0.45	0.40	0.40	0.40	3,265
Mar 14, 2024	0.40	0.40	0.40	0.40	0.40	-
Mar 13, 2024	0.40	0.40	0.40	0.40	0.40	-
Mar 12, 2024	0.40	0.40	0.40	0.40	0.40	17,174
Mar 11, 2024	0.45	0.45	0.40	0.40	0.40	19,700
Mar 08, 2024	0.45	0.45	0.45	0.45	0.45	6,100
Mar 07, 2024	0.40	0.40	0.40	0.40	0.40	10,000
Mar 06, 2024	0.50	0.50	0.45	0.45	0.45	11,250
Mar 05, 2024	0.45	0.50	0.45	0.45	0.45	14,100
Mar 04, 2024	0.50	0.55	0.45	0.45	0.45	76,570
Mar 01, 2024	0.50	0.50	0.50	0.50	0.50	7,655
Feb 29, 2024	0.45	0.50	0.45	0.50	0.50	10,513
Feb 28, 2024	0.50	0.55	0.45	0.50	0.50	86,950
Feb 27, 2024	0.50	0.50	0.50	0.50	0.50	10,000
Feb 26, 2024	0.50	0.50	0.50	0.50	0.50	400
Feb 23, 2024	0.55	0.55	0.55	0.55	0.55	1,400
Feb 22, 2024	0.60	0.60	0.50	0.55	0.55	4,604
Feb 21, 2024	0.55	0.55	0.55	0.55	0.55	5,209
Feb 20, 2024	0.55	0.60	0.55	0.55	0.55	210,140
Feb 16, 2024	0.55	0.55	0.50	0.50	0.50	1,250
Feb 15, 2024	0.60	0.65	0.55	0.55	0.55	12,469
Feb 14, 2024	0.55	0.55	0.55	0.55	0.55	500
Feb 13, 2024	0.60	0.60	0.50	0.55	0.55	9,853
Feb 12, 2024	0.60	0.60	0.55	0.55	0.55	548
Feb 09, 2024	0.55	0.55	0.55	0.55	0.55	5,692
Feb 08, 2024	0.55	0.60	0.55	0.60	0.60	60,979
Feb 07, 2024	0.60	0.60	0.55	0.55	0.55	39,033
Feb 06, 2024	0.55	0.60	0.55	0.55	0.55	9,205
Feb 05, 2024	0.60	0.65	0.60	0.65	0.65	18,204
Feb 02, 2024	0.75	0.75	0.60	0.65	0.65	76,520
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7318-0.0006(-0.08%)

CRUDE OIL81.26+0.43(+0.53%)

Bitcoin CAD84,196.38+1,100.78(+1.32%)

Modern Meat Inc. (SUV.CN)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7318
-0.0006(-0.08%)

CRUDE OIL
81.26
+0.43(+0.53%)

Bitcoin CAD
84,196.38
+1,100.78(+1.32%)