Skip to main content
Doseology Sciences Inc. (CSE:MOOD)
Canada flag Canada · Delayed Price · Currency is CAD
0.1750
+0.0150 (9.38%)
Apr 25, 2025, 10:52 AM EDT

Doseology Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.180.180.180.18-9.37%1,000
Apr 24, 20250.160.160.160.16---
Apr 23, 20250.160.160.160.16---
Apr 22, 20250.160.160.160.16---
Apr 21, 20250.160.160.160.16---
Apr 17, 20250.160.160.160.16---
Apr 16, 20250.160.160.160.16--3,750
Apr 15, 20250.160.160.160.16---
Apr 14, 20250.160.160.160.16--23.81%1,000
Apr 11, 20250.180.210.160.21-40.00%98,000
Apr 10, 20250.210.210.150.15--25.00%17,014
Apr 9, 20250.230.230.200.20--56.99%11,500
Apr 8, 20250.470.470.470.47--2.11%2,514
Apr 7, 20250.480.480.480.48-31.94%500
Apr 4, 20250.360.360.360.36--2.70%8,500
Apr 3, 20250.370.370.370.37---
Apr 2, 20250.370.370.370.37---
Apr 1, 20250.370.370.370.37---
Mar 31, 20250.370.370.370.37---
Mar 28, 20250.370.370.370.37---
Mar 27, 20250.370.370.370.37---
Mar 26, 20250.370.370.370.37---
Mar 25, 20250.370.370.370.37---
Mar 24, 20250.400.470.360.37-23.33%47,500
Mar 21, 20250.300.300.300.30--6.25%900
Mar 20, 20250.320.320.320.32---
Mar 19, 20250.320.320.320.32---
Mar 18, 20250.320.320.320.32---
Mar 17, 20250.320.320.320.32-6.67%1,500
Mar 14, 20250.300.300.300.30---
Mar 13, 20250.300.300.300.30---
Mar 12, 20250.300.300.300.30---
Mar 11, 20250.300.300.300.30---
Mar 10, 20250.330.330.300.30--36.84%17,500
Mar 7, 20250.260.480.260.48-18.75%4,057
Mar 6, 20250.500.500.380.40-33.33%7,457
Mar 5, 20250.250.450.250.30-50.00%4,380
Mar 4, 20250.140.300.140.20-66.67%80,675
Mar 3, 20250.120.120.120.12---
Feb 28, 20250.120.120.120.12---
Feb 27, 20250.120.120.120.12---
Feb 26, 20250.120.120.120.12---
Feb 25, 20250.120.120.120.12---
Feb 24, 20250.120.120.120.12---
Feb 21, 20250.120.120.120.12---
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---