Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Canadian Sec - Delayed Quote CAD

Doseology Sciences Inc. (MOOD.CN)

Compare
0.1200
0.0000
(0.00%)
At close: February 20 at 3:37:18 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20250.12000.12000.12000.12000.1200-
Feb 26, 20250.12000.12000.12000.12000.1200-
Feb 25, 20250.12000.12000.12000.12000.1200-
Feb 24, 20250.12000.12000.12000.12000.1200-
Feb 21, 20250.12000.12000.12000.12000.1200-
Feb 20, 20250.12000.12000.12000.12000.1200680
Feb 19, 20250.17000.17000.17000.17000.1700-
Feb 18, 20250.17000.17000.17000.17000.1700-
Feb 14, 20250.17000.17000.17000.17000.1700-
Feb 13, 20250.17000.17000.17000.17000.1700-
Feb 12, 20250.17000.17000.17000.17000.1700-
Feb 11, 20250.17000.17000.17000.17000.1700-
Feb 10, 20250.17000.17000.17000.17000.1700-
Feb 7, 20250.17000.17000.17000.17000.1700-
Feb 6, 20250.17000.17000.17000.17000.1700-
Feb 5, 20250.17000.17000.17000.17000.17001,500
Feb 4, 20250.15500.17000.15500.17000.170035,000
Feb 3, 20250.10500.17500.09000.17500.175024,500
Jan 31, 20250.12000.12000.12000.12000.1200-
Jan 30, 20250.12000.12000.12000.12000.1200500
Jan 29, 20250.11000.11000.11000.11000.1100-
Jan 28, 20250.11000.11000.11000.11000.1100-
Jan 27, 20250.11000.11000.11000.11000.11002,150
Jan 24, 20250.08500.08500.08500.08500.0850-
Jan 23, 20250.08500.08500.08500.08500.0850-
Jan 22, 20250.10000.10000.08500.08500.085076,000
Jan 21, 20250.14000.14000.14000.14000.1400-
Jan 20, 20250.14000.14000.14000.14000.1400-
Jan 17, 20250.14000.14000.14000.14000.1400-
Jan 16, 20250.14000.14000.14000.14000.1400-
Jan 15, 20250.14000.14000.14000.14000.1400-
Jan 14, 20250.14000.14000.14000.14000.14004,000
Jan 13, 20250.18000.22000.18000.22000.220013,300
Jan 10, 20250.20000.20000.20000.20000.2000-
Jan 9, 20250.20000.20000.20000.20000.2000-
Jan 8, 20250.20000.20000.20000.20000.2000-
Jan 7, 20250.20000.20000.20000.20000.2000-
Jan 6, 20250.20000.20000.20000.20000.2000-
Jan 3, 20250.20000.20000.20000.20000.2000-
Jan 2, 20250.20000.20000.20000.20000.2000-
Dec 31, 20240.21000.21000.20000.20000.20001,500
Dec 30, 20240.16000.16000.16000.16000.1600-
Dec 27, 20240.16000.16000.16000.16000.16002,250
Dec 24, 20240.16000.16000.16000.16000.1600-
Dec 23, 20240.16000.16000.16000.16000.1600-
Dec 20, 20240.16000.16000.16000.16000.1600856
Dec 19, 20240.15000.15000.15000.15000.1500-
Dec 18, 20240.15000.15000.15000.15000.1500-
Dec 17, 20240.15000.15000.15000.15000.1500-
Dec 16, 20240.15000.15000.15000.15000.1500-
Dec 13, 20240.19000.19000.15000.15000.150052,500
Dec 12, 20240.18000.18000.18000.18000.1800-
Dec 11, 20240.18000.18000.18000.18000.1800-
Dec 10, 20240.19500.19500.18000.18000.18002,499
Dec 9, 20240.22000.22000.22000.22000.2200-
Dec 6, 20240.18000.22000.18000.22000.22001,200
Dec 5, 20240.22500.22500.21000.21000.21005,000
Dec 4, 20240.25000.25000.25000.25000.2500-
Dec 3, 20240.25000.25000.25000.25000.2500-
Dec 2, 20240.25000.25000.25000.25000.2500-
Nov 29, 20240.25000.25000.25000.25000.25001,984
Nov 28, 20240.25000.25000.25000.25000.2500-
Nov 27, 20240.25000.25000.25000.25000.2500-
Nov 26, 20240.25000.25000.25000.25000.2500-
Nov 25, 20240.25000.25000.25000.25000.2500-
Nov 22, 20240.25000.25000.25000.25000.2500-
Nov 21, 20240.25000.25000.25000.25000.2500-
Nov 20, 20240.25000.25000.25000.25000.2500-
Nov 19, 20240.25000.25000.25000.25000.2500500
Nov 18, 20240.20000.20000.20000.20000.2000-
Nov 15, 20240.20000.20000.20000.20000.2000-
Nov 14, 20240.20000.20000.20000.20000.20005,000
Nov 13, 20240.21000.21000.21000.21000.2100-
Nov 12, 20240.21000.21000.21000.21000.2100-
Nov 11, 20240.41000.41000.21000.21000.21001,750
Nov 8, 20240.40000.40000.40000.40000.4000-
Nov 7, 20240.50000.50000.40000.40000.40001,500
Nov 6, 20240.20500.20500.20500.20500.20505,000
Nov 5, 20240.20000.20000.20000.20000.200022,500
Nov 4, 20240.22000.22000.22000.22000.2200-
Nov 1, 20240.22000.22000.22000.22000.2200-
Oct 31, 20240.22000.22000.22000.22000.2200-
Oct 30, 20240.22000.22000.22000.22000.2200-
Oct 29, 20240.22000.22000.22000.22000.2200-
Oct 28, 20240.22000.22000.22000.22000.2200-
Oct 25, 20240.22000.22000.22000.22000.2200-
Oct 24, 20240.22000.22000.22000.22000.22001,000
Oct 23, 20240.45000.45000.45000.45000.4500500
Oct 22, 20240.50000.50000.50000.50000.5000650
Oct 21, 20240.30000.54000.30000.54000.54007,093
Oct 18, 20240.30000.30000.30000.30000.300019,250
Oct 17, 20240.16000.16000.16000.16000.1600-
Oct 16, 20240.16000.16000.16000.16000.16001,750
Oct 15, 20240.16000.16000.16000.16000.1600-
Oct 11, 20240.12000.16000.12000.16000.160011,000
Oct 10, 20240.14000.14000.14000.14000.1400-
Oct 9, 20240.14000.14000.14000.14000.1400-
Oct 8, 20240.14000.14000.14000.14000.1400-
Oct 7, 20240.14000.14000.14000.14000.14003,000
Oct 4, 20240.18000.18000.18000.18000.1800-
Oct 3, 20240.18000.18000.18000.18000.1800-
Oct 2, 20240.18000.18000.18000.18000.1800-
Oct 1, 20240.18000.18000.18000.18000.1800-
Sep 30, 20240.18000.18000.18000.18000.1800-
Sep 27, 20240.18000.18000.18000.18000.1800-
Sep 26, 20240.18000.18000.18000.18000.1800-
Sep 25, 20240.18000.18000.18000.18000.1800-
Sep 24, 20240.18000.18000.18000.18000.1800-
Sep 23, 20240.18000.18000.18000.18000.18002,500
Sep 20, 20240.18500.18500.18500.18500.1850-
Sep 19, 20240.18500.18500.18500.18500.1850-
Sep 18, 20240.18500.18500.18500.18500.1850-
Sep 17, 20240.18500.18500.18500.18500.1850-
Sep 16, 20240.18500.18500.18500.18500.1850-
Sep 13, 20240.18500.18500.18500.18500.1850-
Sep 12, 20240.18500.18500.18500.18500.1850-
Sep 11, 20240.18500.18500.18500.18500.1850-
Sep 10, 20240.18500.18500.18500.18500.1850-
Sep 9, 20240.18500.18500.18500.18500.1850-
Sep 6, 20240.18500.18500.18500.18500.1850-
Sep 5, 20240.18500.18500.18500.18500.1850515
Sep 4, 20240.18000.18000.18000.18000.1800500
Sep 3, 20240.18000.18000.18000.18000.18001,500
Aug 30, 20240.18500.18500.18500.18500.1850-
Aug 29, 20240.18500.18500.18500.18500.1850-
Aug 28, 20240.18500.18500.18500.18500.1850-
Aug 27, 20240.18500.18500.18500.18500.1850-
Aug 26, 20240.18500.18500.18500.18500.1850-
Aug 23, 20240.18500.18500.18500.18500.18503,500
Aug 22, 20240.18000.18000.18000.18000.180020,000
Aug 21, 20240.18000.18000.18000.18000.1800-
Aug 20, 20240.18000.18000.18000.18000.1800-
Aug 19, 20240.18000.18000.18000.18000.18008,500
Aug 16, 20240.18000.18000.18000.18000.1800-
Aug 15, 20240.18000.18000.18000.18000.18001,000
Aug 14, 20240.18000.18000.18000.18000.1800560
Aug 13, 20240.18000.18000.18000.18000.1800-
Aug 12, 20240.18000.18000.18000.18000.1800-
Aug 9, 20240.18000.18000.18000.18000.1800-
Aug 8, 20240.18000.18000.18000.18000.1800-
Aug 7, 20240.18000.18000.18000.18000.1800-
Aug 6, 20240.18000.18000.18000.18000.180017,500
Aug 2, 20240.18000.18000.18000.18000.1800-
Aug 1, 20240.18000.18000.18000.18000.18001,000
Jul 31, 20240.18000.18000.18000.18000.18001,000
Jul 30, 20240.18000.18000.18000.18000.1800-
Jul 29, 20240.18000.18000.18000.18000.1800-
Jul 26, 20240.18000.18000.18000.18000.180027,000
Jul 25, 20240.32000.32000.32000.32000.3200500
Jul 24, 20240.18500.18500.18500.18500.1850-
Jul 23, 20240.32000.32000.18500.18500.18502,500
Jul 22, 20240.32000.32000.32000.32000.32004,000
Jul 19, 20240.32500.32500.32500.32500.3250-
Jul 18, 20240.32500.32500.32500.32500.3250-
Jul 17, 20240.32500.32500.32500.32500.3250-
Jul 16, 20240.32500.32500.32500.32500.32501,000
Jul 15, 20240.07000.07000.07000.07000.0700-
Jul 12, 20240.07000.07000.07000.07000.0700-
Jul 11, 20240.07000.07000.07000.07000.0700-
Jul 10, 20240.07000.07000.07000.07000.0700-
Jul 9, 20240.07000.07000.07000.07000.0700-
Jul 8, 20240.07000.07000.07000.07000.070010,150
Jul 5, 20240.15000.15000.15000.15000.1500-
Jul 4, 20240.15000.15000.15000.15000.1500-
Jul 3, 20240.15000.15000.15000.15000.1500-
Jul 2, 20240.15000.15000.15000.15000.1500500
Jun 28, 20240.28000.28000.28000.28000.2800-
Jun 27, 20240.28000.28000.28000.28000.2800-
Jun 26, 20240.28000.28000.28000.28000.2800-
Jun 25, 20240.28000.28000.28000.28000.2800-
Jun 24, 20240.28000.28000.28000.28000.2800-
Jun 21, 20240.28000.28000.28000.28000.28001,250
Jun 20, 20240.39500.39500.39500.39500.3950-
Jun 19, 20240.39500.39500.39500.39500.3950-
Jun 18, 20240.39500.39500.39500.39500.3950-
Jun 17, 20240.34000.39500.34000.39500.39502,500
Jun 14, 20240.34000.34000.34000.34000.3400-
Jun 13, 20240.34000.34000.34000.34000.3400-
Jun 12, 20240.34000.34000.34000.34000.3400-
Jun 11, 20240.34000.34000.34000.34000.3400-
Jun 10, 20240.34000.34000.34000.34000.34001,000
Jun 7, 20240.39500.39500.39500.39500.3950-
Jun 6, 20240.39500.39500.39500.39500.3950700
Jun 5, 20240.25000.25000.25000.25000.2500-
Jun 4, 20240.25000.25000.25000.25000.25001,200
Jun 3, 20240.25000.25000.25000.25000.2500-
May 31, 20240.25000.25000.25000.25000.25002,577
May 30, 20240.32000.32000.32000.32000.3200-
May 29, 20240.32000.32000.32000.32000.32004,250
May 28, 20240.37000.37000.37000.37000.3700-
May 27, 20240.37000.37000.37000.37000.3700-
May 24, 20240.37000.37000.37000.37000.3700-
May 23, 20240.37000.37000.37000.37000.3700-
May 22, 20240.37000.37000.37000.37000.3700-
May 21, 20240.37000.37000.37000.37000.3700-
May 17, 20240.32000.37000.32000.37000.370016,000
May 16, 20240.48000.48000.48000.48000.4800-
May 15, 20240.48000.48000.48000.48000.4800-
May 14, 20240.48000.48000.48000.48000.4800-
May 13, 20240.48000.48000.48000.48000.4800-
May 10, 20240.48000.48000.48000.48000.4800-
May 9, 20240.54000.54000.48000.48000.48001,500
May 8, 20240.52000.52000.52000.52000.5200500
May 7, 20240.43000.43000.43000.43000.4300-
May 6, 20240.43000.43000.43000.43000.4300-
May 3, 20240.54000.54000.43000.43000.43001,000
May 2, 20240.32000.32000.32000.32000.3200-
May 1, 20240.32000.32000.32000.32000.3200-
Apr 30, 20240.32000.32000.32000.32000.3200-
Apr 29, 20240.55000.55000.32000.32000.320042,554
Apr 26, 20240.36000.36000.36000.36000.3600-
Apr 25, 20240.36000.36000.36000.36000.3600-
Apr 24, 20240.36000.36000.36000.36000.3600-
Apr 23, 20240.36000.36000.36000.36000.3600-
Apr 22, 20240.36000.36000.36000.36000.3600-
Apr 19, 20240.35000.36000.35000.36000.36003,000
Apr 18, 20240.36000.36000.36000.36000.3600-
Apr 17, 20240.36000.36000.36000.36000.3600-
Apr 16, 20240.34000.36000.34000.36000.360020,511
Apr 15, 20240.36000.36000.36000.36000.3600-
Apr 12, 20240.36000.36000.36000.36000.3600-
Apr 11, 20240.36000.36000.36000.36000.3600-
Apr 10, 20240.36000.36000.36000.36000.3600-
Apr 9, 20240.36000.36000.36000.36000.3600-
Apr 8, 20240.36000.36000.36000.36000.3600-
Apr 5, 20240.36000.36000.36000.36000.36002,000
Apr 4, 20240.20000.20000.20000.20000.2000-
Apr 3, 20240.37500.37500.20000.20000.20004,990
Apr 2, 20240.35000.35000.35000.35000.3500-
Apr 1, 20240.35000.35000.35000.35000.3500-
Mar 28, 20240.35000.35000.35000.35000.35001,500
Mar 27, 20240.40000.40000.40000.40000.4000500
Mar 26, 20240.25000.43500.25000.43500.43502,000
Mar 25, 20240.20000.20000.20000.20000.20003,375
Mar 22, 20240.28000.28000.28000.28000.2800-
Mar 21, 20240.28000.28000.28000.28000.2800-
Mar 20, 20240.28000.28000.28000.28000.2800-
Mar 19, 20240.28000.28000.28000.28000.28005,000
Mar 18, 20240.22000.22000.22000.22000.2200-
Mar 15, 20240.22000.22000.22000.22000.2200-
Mar 14, 20240.22000.22000.22000.22000.2200-
Mar 13, 20240.25500.25500.22000.22000.220011,250
Mar 12, 20240.55000.55000.55000.55000.5500-
Mar 11, 20240.55000.55000.55000.55000.55004,500
Mar 8, 20240.25000.25000.25000.25000.2500-
Mar 7, 20240.25000.25000.25000.25000.2500-
Mar 6, 20240.25500.25500.25000.25000.25001,200
Mar 5, 20240.23000.23000.23000.23000.2300-
Mar 4, 20240.25000.25000.23000.23000.23001,433
Mar 1, 20240.54000.55000.54000.55000.55004,500
Feb 29, 20240.55000.55000.55000.55000.5500-
Feb 28, 20240.55000.55000.55000.55000.55001,499
Waiting for permission
Allow microphone access to enable voice search

Try again.