Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MOOO Bettermood Food Corporation

1.68

-0.04 (-2.33%)

May 24 2024 - Closed

Delayed by 15 minutes

MOOO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	1.68	-0.04	-2.33%	1.69	1.69	1.68	1,000
May 23 2024	1.72	0.02	1.18%	1.70	1.72	1.70	10,802
May 22 2024	1.70	0.00	0.00%	1.70	1.70	1.70	37
May 21 2024	1.70	0.00	0.00%	1.70	1.70	1.70	0
May 17 2024	1.70	-0.13	-7.10%	1.70	1.82	1.70	5,600
May 16 2024	1.83	0.14	8.28%	1.83	1.83	1.83	100
May 15 2024	1.69	0.05	3.05%	1.66	1.69	1.66	608
May 14 2024	1.64	-0.13	-7.34%	1.62	1.65	1.62	2,725
May 13 2024	1.77	-0.15	-7.81%	1.75	1.88	1.75	4,685
May 10 2024	1.92	0.00	0.00%	1.92	1.92	1.92	50
May 09 2024	1.92	0.00	0.00%	1.92	1.92	1.87	13,500
May 08 2024	1.92	0.01	0.52%	1.92	1.92	1.90	108,579
May 07 2024	1.91	-0.05	-2.55%	1.88	1.91	1.87	3,500
May 06 2024	1.96	-0.02	-1.01%	2.00	2.04	1.96	4,500
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

Bettermood Food

SONDOTECNICA PNB

Oakley Capital Investments

BNP Paribas Issuance

BNP Paribas Issuance

Credit Agricole CIB Fina...

BNP Paribas Issuance

Cshg Imobiliario FOF - F...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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