S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Bettermood Food Corporation (MOOO)
Bettermood Food Corporation (MOOO) Historical

MOOO Bettermood Food Corporation

1.98

0.15 (8.20%)

May 03 2024 - Closed

Delayed by 15 minutes

MOOO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	1.98	0.15	8.20%	1.93	1.98	1.93	7,300
May 02 2024	1.83	-0.09	-4.69%	1.97	1.99	1.80	690,787
May 01 2024	1.92	-0.08	-4.00%	1.80	1.92	1.80	4,350
Apr 30 2024	2.00	-0.03	-1.48%	1.93	2.05	1.85	28,200
Apr 29 2024	2.03	0.06	3.05%	2.00	2.10	2.00	45,497
Apr 26 2024	1.97	-0.10	-4.83%	2.00	2.00	1.90	10,150
Apr 25 2024	2.07	-0.23	-10.00%	2.10	2.10	1.95	16,320
Apr 24 2024	2.30	-0.10	-4.17%	2.20	2.35	2.20	4,296
Apr 23 2024	2.40	0.03	1.27%	2.35	2.40	2.18	19,321
Apr 22 2024	2.37	0.12	5.33%	2.35	2.37	2.32	12,753
Apr 19 2024	2.25	-0.15	-6.25%	2.40	2.41	2.25	18,700
Apr 18 2024	2.40	0.10	4.35%	2.37	2.46	2.37	11,300
Apr 17 2024	2.30	0.07	3.14%	2.22	2.50	2.22	38,602
Apr 16 2024	2.23	-0.07	-3.04%	2.20	2.29	2.11	57,522
Apr 15 2024	2.30	-0.23	-9.09%	2.54	2.54	2.30	30,302
Apr 12 2024	2.53	0.06	2.43%	2.48	2.56	2.48	120,346
Apr 11 2024	2.47	0.15	6.47%	2.40	2.49	2.40	90,777
Apr 10 2024	2.32	-0.21	-8.30%	2.45	2.45	2.31	41,600
Apr 09 2024	2.53	-0.17	-6.30%	2.67	2.67	2.45	46,404
Apr 08 2024	2.70	0.17	6.72%	2.60	2.70	1.80	155,800
Apr 05 2024	2.53	-0.16	-5.95%	2.74	2.80	2.41	250,232
Apr 04 2024	2.69	0.43	19.03%	2.40	2.74	2.40	175,900
Apr 03 2024	2.26	-0.04	-1.74%	2.29	2.29	2.20	18,687
Apr 02 2024	2.30	0.10	4.55%	2.15	2.30	2.15	19,501
Apr 01 2024	2.20	0.10	4.76%	2.10	2.24	2.10	11,742
Mar 28 2024	2.10	0.14	7.14%	2.05	2.14	2.00	210,480
Mar 27 2024	1.96	0.24	13.95%	1.72	2.05	1.72	289,712
Mar 26 2024	1.72	-0.05	-2.82%	1.72	1.72	1.66	45,145
Mar 25 2024	1.77	-0.13	-6.84%	1.88	1.90	1.74	11,350
Mar 22 2024	1.90	-0.23	-10.80%	1.94	2.00	1.65	34,672
Mar 21 2024	2.13	-0.22	-9.36%	2.31	2.31	2.13	6,000
Mar 20 2024	2.35	-0.10	-4.08%	2.50	2.50	2.25	21,378
Mar 19 2024	2.45	-1.55	-38.75%	2.90	2.90	2.34	102,570
Mar 18 2024	4.00	0.27	7.24%	3.90	4.04	3.87	506,204
Mar 15 2024	3.73	0.08	2.19%	3.68	3.82	3.68	172,665
Mar 14 2024	3.65	0.11	3.11%	3.50	3.80	3.50	126,870
Mar 13 2024	3.54	0.07	2.02%	3.51	3.55	3.47	188,732
Mar 12 2024	3.47	-0.12	-3.34%	3.51	3.55	3.30	109,068
Mar 11 2024	3.59	0.43	13.61%	3.76	3.76	3.40	747,670
Mar 08 2024	3.16	0.20	6.76%	3.01	3.20	2.95	74,160
Mar 07 2024	2.96	-0.07	-2.31%	3.04	3.04	2.96	600
Mar 06 2024	3.03	0.16	5.57%	2.80	3.03	2.80	13,400
Mar 05 2024	2.87	-0.38	-11.69%	3.18	3.18	2.86	15,950
Mar 04 2024	3.25	0.58	21.72%	2.85	3.32	2.62	184,869
Mar 01 2024	2.67	0.01	0.38%	2.69	2.69	2.67	11,609
Feb 29 2024	2.66	0.11	4.31%	2.44	2.67	2.43	25,878
Feb 28 2024	2.55	-0.22	-7.94%	2.39	2.79	2.39	21,100
Feb 27 2024	2.77	0.17	6.54%	2.62	2.77	2.57	15,800
Feb 26 2024	2.60	-0.07	-2.62%	2.80	2.80	2.58	49,750
Feb 23 2024	2.67	0.08	3.09%	2.59	2.80	2.59	68,152
Feb 22 2024	2.59	0.04	1.57%	2.68	2.69	2.55	14,500
Feb 21 2024	2.55	0.01	0.39%	2.55	2.60	2.45	29,670
Feb 20 2024	2.54	0.38	17.59%	2.47	2.75	2.47	140,601
Feb 16 2024	2.16	-0.04	-1.82%	2.45	2.45	2.16	27,400
Feb 15 2024	2.20	0.02	0.92%	2.20	2.20	2.20	400
Feb 14 2024	2.18	-0.01	-0.46%	2.16	2.18	2.16	4,600
Feb 13 2024	2.19	-0.28	-11.34%	2.02	2.19	2.01	1,600
Feb 12 2024	2.47	-0.03	-1.20%	2.55	2.60	2.40	67,650
Feb 09 2024	2.50	0.48	23.76%	2.23	2.50	2.02	2,925
Feb 08 2024	2.02	-0.56	-21.71%	2.03	2.03	2.02	2,200
Feb 07 2024	2.58	0.00	0.00%	2.58	2.58	2.58	0
Feb 06 2024	2.58	-0.37	-12.54%	2.71	2.71	2.50	13,000
Feb 05 2024	2.95	0.05	1.72%	3.33	3.50	2.82	111,545

Bettermood Food

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions