Bettermoo(d) Food Corporation (CSE:MOOO)
Canada
· Delayed Price · Currency is CAD 0.3100
-0.0800 (-20.51%)
Mar 25, 2025, 10:27 AM EST
Bettermoo(d) Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.42 | 0.42 | 0.27 | 0.28 | - | -11.29% | 52,707 |
| Mar 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -20.51% | 500 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -4.88% | 2,500 |
| Mar 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Mar 19, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | - | 5.13% | 10,336 |
| Mar 18, 2025 | 0.29 | 0.39 | 0.29 | 0.39 | - | 25.81% | 11,000 |
| Mar 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 3.33% | 4,500 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -14.29% | 52,000 |
| Mar 13, 2025 | 0.41 | 0.41 | 0.30 | 0.35 | - | -12.50% | 23,500 |
| Mar 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 7,000 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33.33% | 8,190 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | -15.49% | 66,500 |
| Mar 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Mar 3, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -17.44% | 8,333 |
| Feb 28, 2025 | 0.47 | 0.48 | 0.41 | 0.43 | - | -10.42% | 27,976 |
| Feb 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 15.66% | 500 |
| Feb 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Feb 21, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | - | 36.07% | 31,000 |
| Feb 20, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | 12.96% | 35,541 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 18, 2025 | 0.12 | 0.45 | 0.12 | 0.27 | - | -40.00% | 88,070 |
| Feb 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 34.33% | 27,547 |
| Feb 10, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | -12.99% | 3,300 |
| Feb 7, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 6.94% | 14,000 |
| Feb 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20.00% | 7,591 |
| Feb 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 4, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | -6.25% | 39,600 |
| Feb 3, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | - | -28.89% | 67,808 |
| Jan 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 500 |
| Jan 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 12,500 |
| Jan 29, 2025 | 0.48 | 0.56 | 0.45 | 0.45 | - | -10.00% | 20,105 |
| Jan 28, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | - | 11.11% | 63,429 |
| Jan 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jan 24, 2025 | 0.35 | 0.45 | 0.35 | 0.45 | - | 28.57% | 19,500 |
| Jan 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jan 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jan 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Jan 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |