Skip to main content
Doseology Sciences Inc. (CSE:MOOD)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
-0.050 (-29.41%)
Feb 20, 2025, 3:37 PM EST

Doseology Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.120.120.120.12--29.41%680
Feb 19, 20250.170.170.170.17---
Feb 18, 20250.170.170.170.17---
Feb 14, 20250.170.170.170.17---
Feb 13, 20250.170.170.170.17---
Feb 12, 20250.170.170.170.17---
Feb 11, 20250.170.170.170.17---
Feb 10, 20250.170.170.170.17---
Feb 7, 20250.170.170.170.17---
Feb 6, 20250.170.170.170.17---
Feb 5, 20250.170.170.170.17--1,500
Feb 4, 20250.160.170.160.17--2.86%35,000
Feb 3, 20250.110.180.090.18-45.83%24,500
Jan 31, 20250.120.120.120.12---
Jan 30, 20250.120.120.120.12-9.09%500
Jan 29, 20250.110.110.110.11---
Jan 28, 20250.110.110.110.11---
Jan 27, 20250.110.110.110.11-29.41%2,150
Jan 24, 20250.090.090.090.09---
Jan 23, 20250.090.090.090.09---
Jan 22, 20250.100.100.090.09--39.29%76,000
Jan 21, 20250.140.140.140.14---
Jan 20, 20250.140.140.140.14---
Jan 17, 20250.140.140.140.14---
Jan 16, 20250.140.140.140.14---
Jan 15, 20250.140.140.140.14---
Jan 14, 20250.140.140.140.14--36.36%4,000
Jan 13, 20250.180.220.180.22-10.00%13,300
Jan 10, 20250.200.200.200.20---
Jan 9, 20250.200.200.200.20---
Jan 8, 20250.200.200.200.20---
Jan 7, 20250.200.200.200.20---
Jan 6, 20250.200.200.200.20---
Jan 3, 20250.200.200.200.20---
Jan 2, 20250.200.200.200.20---
Dec 31, 20240.210.210.200.20-25.00%1,500
Dec 30, 20240.160.160.160.16---
Dec 27, 20240.160.160.160.16--2,250
Dec 24, 20240.160.160.160.16---
Dec 23, 20240.160.160.160.16---
Dec 20, 20240.160.160.160.16-6.67%856
Dec 19, 20240.150.150.150.15---
Dec 18, 20240.150.150.150.15---
Dec 17, 20240.150.150.150.15---
Dec 16, 20240.150.150.150.15---
Dec 13, 20240.190.190.150.15--16.67%52,500
Dec 12, 20240.180.180.180.18---
Dec 11, 20240.180.180.180.18---
Dec 10, 20240.200.200.180.18--18.18%2,499
Dec 9, 20240.220.220.220.22---
Dec 6, 20240.180.220.180.22-4.76%1,200
Dec 5, 20240.230.230.210.21--16.00%5,000
Dec 4, 20240.250.250.250.25---
Dec 3, 20240.250.250.250.25---
Dec 2, 20240.250.250.250.25---
Nov 29, 20240.250.250.250.25--1,984
Nov 28, 20240.250.250.250.25---
Nov 27, 20240.250.250.250.25---
Nov 26, 20240.250.250.250.25---
Nov 25, 20240.250.250.250.25---
Nov 22, 20240.250.250.250.25---
Nov 21, 20240.250.250.250.25---
Nov 20, 20240.250.250.250.25---
Nov 19, 20240.250.250.250.25-25.00%500
Nov 18, 20240.200.200.200.20---
Nov 15, 20240.200.200.200.20---
Nov 14, 20240.200.200.200.20--4.76%5,000
Nov 13, 20240.210.210.210.21---
Nov 12, 20240.210.210.210.21---
Nov 11, 20240.410.410.210.21--47.50%1,750
Nov 8, 20240.400.400.400.40---
Nov 7, 20240.500.500.400.40-95.12%1,500
Nov 6, 20240.210.210.210.21-2.50%5,000
Nov 5, 20240.200.200.200.20--9.09%22,500
Nov 4, 20240.220.220.220.22---
Nov 1, 20240.220.220.220.22---
Oct 31, 20240.220.220.220.22---
Oct 30, 20240.220.220.220.22---
Oct 29, 20240.220.220.220.22---
Oct 28, 20240.220.220.220.22---
Oct 25, 20240.220.220.220.22---
Oct 24, 20240.220.220.220.22--51.11%1,000
Oct 23, 20240.450.450.450.45--10.00%500
Oct 22, 20240.500.500.500.50--7.41%650
Oct 21, 20240.300.540.300.54-80.00%7,093
Oct 18, 20240.300.300.300.30-87.50%19,250
Oct 17, 20240.160.160.160.16---
Oct 16, 20240.160.160.160.16--1,750
Oct 15, 20240.160.160.160.16---
Oct 11, 20240.120.160.120.16-14.29%11,000
Oct 10, 20240.140.140.140.14---
Oct 9, 20240.140.140.140.14---
Oct 8, 20240.140.140.140.14---
Oct 7, 20240.140.140.140.14--22.22%3,000
Oct 4, 20240.180.180.180.18---
Oct 3, 20240.180.180.180.18---
Oct 2, 20240.180.180.180.18---
Oct 1, 20240.180.180.180.18---
Sep 30, 20240.180.180.180.18---
Sep 27, 20240.180.180.180.18---