Modern Meat Inc. (SUV.CN)

YHD - YHD Delayed Price. Currency in USD

Add to watchlist

+0.07

(-)

At close: 06:07PM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.25	0.28	0.25	0.28	0.28	1,461
Sept 17, 2024	0.26	0.26	0.26	0.26	0.26	-
Sept 16, 2024	0.26	0.26	0.26	0.26	0.26	-
Sept 13, 2024	0.26	0.26	0.26	0.26	0.26	-
Sept 12, 2024	0.26	0.26	0.26	0.26	0.26	-
Sept 11, 2024	0.26	0.26	0.26	0.26	0.26	-
Sept 10, 2024	0.26	0.26	0.26	0.26	0.26	-
Sept 09, 2024	0.26	0.26	0.26	0.26	0.26	-
Sept 06, 2024	0.26	0.26	0.26	0.26	0.26	927
Sept 05, 2024	0.31	0.31	0.31	0.31	0.31	1,277
Sept 04, 2024	0.31	0.31	0.31	0.31	0.31	3,811
Sept 03, 2024	0.34	0.34	0.31	0.31	0.31	1,234
Aug 30, 2024	0.44	0.44	0.44	0.44	0.44	524
Aug 29, 2024	0.30	0.30	0.30	0.30	0.30	2,000
Aug 28, 2024	0.35	0.35	0.35	0.35	0.35	-
Aug 27, 2024	0.35	0.35	0.35	0.35	0.35	-
Aug 26, 2024	0.35	0.35	0.35	0.35	0.35	-
Aug 23, 2024	0.35	0.39	0.35	0.35	0.35	7,931
Aug 22, 2024	0.35	0.35	0.35	0.35	0.35	-
Aug 21, 2024	0.34	0.35	0.34	0.35	0.35	7,006
Aug 20, 2024	0.31	0.31	0.31	0.31	0.31	-
Aug 19, 2024	0.34	0.34	0.31	0.31	0.31	3,061
Aug 16, 2024	0.34	0.35	0.34	0.35	0.35	12,000
Aug 15, 2024	0.27	0.27	0.27	0.27	0.27	-
Aug 14, 2024	0.27	0.27	0.27	0.27	0.27	-
Aug 13, 2024	0.32	0.32	0.27	0.27	0.27	10,150
Aug 12, 2024	0.28	0.28	0.28	0.28	0.28	-
Aug 09, 2024	0.28	0.28	0.28	0.28	0.28	-
Aug 08, 2024	0.28	0.28	0.28	0.28	0.28	1,080
Aug 07, 2024	0.34	0.34	0.34	0.34	0.34	-
Aug 06, 2024	0.34	0.34	0.34	0.34	0.34	1,109
Aug 05, 2024	0.34	0.34	0.34	0.34	0.34	-
Aug 02, 2024	0.34	0.34	0.34	0.34	0.34	-
Aug 01, 2024	0.34	0.34	0.34	0.34	0.34	-
Jul 31, 2024	0.34	0.34	0.34	0.34	0.34	500
Jul 30, 2024	0.31	0.31	0.31	0.31	0.31	-
Jul 29, 2024	0.31	0.31	0.31	0.31	0.31	-
Jul 26, 2024	0.31	0.31	0.31	0.31	0.31	-
Jul 25, 2024	0.31	0.31	0.31	0.31	0.31	-
Jul 24, 2024	0.30	0.37	0.30	0.31	0.31	3,870
Jul 23, 2024	0.38	0.38	0.38	0.38	0.38	1,140
Jul 22, 2024	0.23	0.23	0.23	0.23	0.23	-
Jul 19, 2024	0.23	0.23	0.23	0.23	0.23	-
Jul 18, 2024	0.23	0.23	0.23	0.23	0.23	-
Jul 17, 2024	0.23	0.23	0.23	0.23	0.23	-
Jul 16, 2024	0.23	0.23	0.23	0.23	0.23	500
Jul 15, 2024	0.23	0.23	0.23	0.23	0.23	563
Jul 12, 2024	0.38	0.38	0.38	0.38	0.38	-
Jul 11, 2024	0.38	0.38	0.38	0.38	0.38	-
Jul 10, 2024	0.25	0.38	0.25	0.38	0.38	1,306
Jul 09, 2024	0.35	0.35	0.35	0.35	0.35	-
Jul 08, 2024	0.35	0.35	0.35	0.35	0.35	3,327
Jul 05, 2024	0.25	0.25	0.25	0.25	0.25	1,000
Jul 03, 2024	0.40	0.40	0.40	0.40	0.40	-
Jul 02, 2024	0.40	0.40	0.40	0.40	0.40	-
Jul 01, 2024	0.40	0.40	0.40	0.40	0.40	-
Jun 28, 2024	0.40	0.40	0.40	0.40	0.40	-
Jun 27, 2024	0.40	0.40	0.40	0.40	0.40	-
Jun 26, 2024	0.40	0.40	0.40	0.40	0.40	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7345-0.0007(-0.09%)

CRUDE OIL70.65-0.26(-0.37%)

Bitcoin CAD84,728.04+2,928.10(+3.58%)

Modern Meat Inc. (SUV.CN)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7345
-0.0007(-0.09%)

CRUDE OIL
70.65
-0.26(-0.37%)

Bitcoin CAD
84,728.04
+2,928.10(+3.58%)