Plant Veda Foods Ltd. (MILK.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0300

-0.0100

(-25.00%)

At close: 12:58PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	24,000
25 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Apr 2024	0.0300	0.0400	0.0300	0.0400	0.0400	5,000
15 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
09 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
08 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	156,855
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
26 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	110,000
25 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
22 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
14 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
11 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,500
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
07 Feb 2024	0.0250	0.0350	0.0250	0.0350	0.0350	28,000
06 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2024	0.0200	0.0250	0.0200	0.0200	0.0200	40,000
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
26 Jan 2024	0.0200	0.0250	0.0200	0.0250	0.0250	14,000
25 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Jan 2024	0.0200	0.0200	0.0150	0.0150	0.0150	29,350
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,400
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
10 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
09 Jan 2024	0.0200	0.0400	0.0200	0.0400	0.0400	157,303
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	35,000
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0200	0.0300	0.0200	0.0300	0.0300	10,500
03 Jan 2024	0.0250	0.0300	0.0250	0.0300	0.0300	70,500
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	95,000
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Dec 2023	0.0250	0.0250	0.0100	0.0100	0.0100	7,000
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
21 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,500
20 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	32,000
19 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	12,003
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,300
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,200
04 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,921.45-983.92(-0.99%)

Plant Veda Foods Ltd. (MILK.CN)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,921.45
-983.92(-0.99%)