Skip to main content
Bettermoo(d) Food Corporation (CSE:MOOO)
Canada flag Canada · Delayed Price · Currency is CAD
0.415
+0.110 (36.07%)
Feb 21, 2025, 3:34 PM EST

Bettermoo(d) Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.390.420.390.42-36.07%31,000
Feb 20, 20250.310.330.310.31-12.96%35,541
Feb 19, 20250.270.270.270.27---
Feb 18, 20250.120.450.120.27--40.00%88,070
Feb 14, 20250.450.450.450.45---
Feb 13, 20250.450.450.450.45---
Feb 12, 20250.450.450.450.45---
Feb 11, 20250.450.450.450.45-34.33%27,547
Feb 10, 20250.310.340.310.34--12.99%3,300
Feb 7, 20250.380.390.380.39-6.94%14,000
Feb 6, 20250.360.360.360.36-20.00%7,591
Feb 5, 20250.300.300.300.30---
Feb 4, 20250.300.320.300.30--6.25%39,600
Feb 3, 20250.310.330.300.32--28.89%67,808
Jan 31, 20250.450.450.450.45--500
Jan 30, 20250.460.460.450.45--12,500
Jan 29, 20250.480.560.450.45--10.00%20,105
Jan 28, 20250.430.500.430.50-11.11%63,429
Jan 27, 20250.450.450.450.45---
Jan 24, 20250.350.450.350.45-28.57%19,500
Jan 23, 20250.350.350.350.35---
Jan 22, 20250.350.350.350.35---
Jan 21, 20250.350.350.350.35---
Jan 20, 20250.350.350.350.35---
Jan 17, 20250.350.350.350.35---
Jan 16, 20250.350.350.350.35---
Jan 15, 20250.350.350.350.35---
Jan 14, 20250.300.360.300.35-6.06%29,015
Jan 13, 20250.370.370.300.33--9.59%15,888
Jan 10, 20250.370.370.370.37-1.39%7,500
Jan 9, 20250.410.410.360.36-2.86%11,500
Jan 8, 20250.350.350.350.35---
Jan 7, 20250.250.360.250.35--14.63%27,857
Jan 6, 20250.450.460.410.41-1.23%14,291
Jan 3, 20250.550.560.410.41--10.00%32,100
Jan 2, 20250.460.550.450.45--20,500
Dec 31, 20240.460.470.450.45--18,500
Dec 30, 20240.440.450.440.45--34,761
Dec 27, 20240.450.450.450.45--3,000
Dec 24, 20240.450.450.450.45--2,500
Dec 23, 20240.450.450.450.45-7.14%2,500
Dec 20, 20240.450.450.420.42--5.62%7,000
Dec 19, 20240.510.510.430.45--4.30%31,224
Dec 18, 20240.410.470.410.47-3.33%19,500
Dec 17, 20240.600.600.450.45--25.00%30,458
Dec 16, 20240.600.600.600.60---
Dec 13, 20240.590.600.570.60--6,500
Dec 12, 20240.600.600.600.60--3.23%5,000
Dec 11, 20240.590.620.590.62-3.33%7,500
Dec 10, 20240.600.600.600.60--3.23%2,500
Dec 9, 20240.610.620.610.62-1.64%13,000
Dec 6, 20240.570.610.570.61--6.15%7,280
Dec 5, 20240.650.650.650.65-4.84%500
Dec 4, 20240.550.650.550.62--10.14%9,630
Dec 3, 20240.690.690.690.69---
Dec 2, 20240.650.690.600.69-15.00%22,400
Nov 29, 20240.600.600.600.60--7.69%2,508
Nov 28, 20240.650.650.650.65-1.56%8,038
Nov 27, 20240.640.640.640.64---
Nov 26, 20240.660.660.550.64--8.57%21,367
Nov 25, 20240.700.700.700.70-6.06%1,165
Nov 22, 20240.640.660.640.66--6,945
Nov 21, 20240.700.700.660.66--8.33%11,000
Nov 20, 20240.720.720.720.72---
Nov 19, 20240.720.720.720.72-10.77%600
Nov 18, 20240.710.710.650.65--8,205
Nov 15, 20240.720.720.650.65--9.72%8,000
Nov 14, 20240.760.760.720.72--6.49%3,000
Nov 13, 20240.770.770.770.77-2.67%6,000
Nov 12, 20240.860.860.700.75--10.71%31,333
Nov 11, 20240.850.850.840.84--1.18%7,500
Nov 8, 20240.900.900.850.85--5.56%7,700
Nov 7, 20240.900.900.900.90--4,500
Nov 6, 20240.900.900.900.90---
Nov 5, 20240.950.950.900.90--4,500
Nov 4, 20240.910.920.900.90--2,270
Nov 1, 20240.900.900.900.90--3.23%2,000
Oct 31, 20241.001.000.860.93--7.00%14,620
Oct 30, 20241.001.001.001.00---
Oct 29, 20241.001.001.001.00---
Oct 28, 20241.001.001.001.00--4.76%2,000
Oct 25, 20241.051.061.051.05--7,580
Oct 24, 20241.071.071.051.05--4,500
Oct 23, 20241.081.131.051.05--3.67%5,200
Oct 22, 20241.261.261.001.09--16.79%43,390
Oct 21, 20241.301.321.301.31-0.77%16,000
Oct 18, 20241.301.301.301.30--0.76%1,100
Oct 17, 20241.351.351.301.31--2.96%21,600
Oct 16, 20241.351.351.351.35--2,500
Oct 15, 20241.391.391.351.35--0.74%2,300
Oct 11, 20241.361.361.361.36---
Oct 10, 20241.321.381.321.36--3.55%20,635
Oct 9, 20241.511.511.351.41--6.00%36,700
Oct 8, 20241.431.501.401.50-4.17%23,950
Oct 7, 20241.451.451.441.44--3,300
Oct 4, 20241.441.441.441.44-2.13%810
Oct 3, 20241.411.421.411.41-1.44%2,832
Oct 2, 20241.401.461.391.39--18,900
Oct 1, 20241.451.451.391.39--5.44%26,660
Sep 30, 20241.541.541.451.47-1.38%22,037