Bettermood Food Corporation (MOOO)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -15.4545454545 | 1.1 | 1.11 | 0.9 | 5684 | 1.01698853 | CS |
| 4 | 0.05 | 5.68181818182 | 0.88 | 1.45 | 0.88 | 14539 | 1.14773297 | CS |
| 12 | -1.07 | -53.5 | 2 | 2.1 | 0.76 | 25330 | 1.67137566 | CS |
| 26 | -1.16 | -55.5023923445 | 2.09 | 4.04 | 0.76 | 51936 | 2.6935184 | CS |
| 52 | -1.52 | -62.0408163265 | 2.45 | 4.04 | 0.76 | 33168 | 2.72583854 | CS |
| 156 | -10.17 | -91.6216216216 | 11.1 | 16.7 | 0.76 | 36548 | 6.10621672 | CS |
| 260 | -10.17 | -91.6216216216 | 11.1 | 16.7 | 0.76 | 36548 | 6.10621672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721423100 | 1 | -0.06 | -5.66 | 1 | 1 | 0.96 | 6400 |
| 1721336700 | 1.06 | 0.06 | 6.00 | 1.04 | 1.07 | 1.04 | 5613 |
| 1721250300 | 1 | 0.02 | 2.04 | 1.02 | 1.03 | 1 | 7505 |
| 1721163900 | 0.98 | -0.06 | -5.77 | 1.01 | 1.01 | 0.98 | 3500 |
| 1721077500 | 1.04 | 0.02 | 1.96 | 1.1 | 1.11 | 1.04 | 5400 |
| 1720818300 | 1.02 | 0.04 | 4.08 | 1.01 | 1.02 | 1.01 | 2000 |
| 1720731900 | 0.98 | 0.03 | 3.16 | 0.99 | 0.99 | 0.98 | 4511 |
| 1720645500 | 0.95 | -0.05 | -5.00 | 0.96 | 0.96 | 0.95 | 27500 |
| 1720559100 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.95 | 23614 |
| 1720472700 | 1 | 0.04 | 4.17 | 1.1 | 1.1 | 1 | 15900 |
| 1720213500 | 0.96 | -0.09 | -8.57 | 1 | 1 | 0.95 | 11400 |
| 1720127100 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 700 |
| 1720040700 | 1.05 | -0.1 | -8.70 | 1.15 | 1.15 | 1.05 | 5000 |
| 1719954300 | 1.15 | -0.1 | -8.00 | 1.17 | 1.17 | 1.15 | 2000 |
| 1719608700 | 1.25 | -0.17 | -11.97 | 1.34 | 1.34 | 1.25 | 16300 |
| 1719522300 | 1.42 | 0.13 | 10.08 | 1.32 | 1.45 | 1.32 | 87595 |
| 1719435900 | 1.29 | 0.3 | 30.30 | 1.01 | 1.29 | 1.01 | 10000 |
| 1719349500 | 0.99 | 0.07 | 7.61 | 0.99 | 1 | 0.96 | 16600 |
| 1719263100 | 0.92 | 0.07 | 8.24 | 0.88 | 0.92 | 0.88 | 24700 |
| 1719003900 | 0.85 | 0.07 | 8.97 | 0.8199999 | 0.85 | 0.8199999 | 2650 |
| 1718917500 | 0.78 | 0.02 | 2.63 | 0.8 | 0.8 | 0.78 | 2500 |
| 1718831100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 25 |
| 1718744700 | 0.76 | -0.13 | -14.61 | 0.89 | 0.89 | 0.76 | 2700 |
| 1718658300 | 0.89 | -0.11 | -11.00 | 1 | 1 | 0.88 | 2433 |
| 1718399100 | 1 | -0.06 | -5.66 | 1 | 1 | 1 | 2100 |
| 1718312700 | 1.06 | -0.06 | -5.36 | 1.1 | 1.1 | 1.01 | 10550 |
| 1718226300 | 1.12 | -0.09 | -7.44 | 1.1 | 1.12 | 1.08 | 5600 |
| 1718139900 | 1.21 | 0.11 | 10.00 | 1.21 | 1.21 | 1.21 | 6103 |
| 1718053440 | 1.1 | 0.02 | 1.85 | 1.16 | 1.16 | 1.1 | 1600 |
| 1717794300 | 1.08 | -0.43 | -28.48 | 1.07 | 1.08 | 1.07 | 1650 |
| 1717707900 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1717621500 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1717535100 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1717448700 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1717189500 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1717103100 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1717016700 | 1.51 | -0.12 | -7.36 | 1.5 | 1.51 | 1.47 | 17910 |
| 1716930300 | 1.6299999 | -0.05 | -2.98 | 1.6399999 | 1.6399999 | 1.56 | 2600 |
| 1716843900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1716584700 | 1.68 | -0.04 | -2.33 | 1.69 | 1.69 | 1.68 | 1000 |
| 1716498300 | 1.72 | 0.02 | 1.18 | 1.7 | 1.72 | 1.7 | 10802 |
| 1716411900 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 37 |
| 1716325500 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1715979900 | 1.7 | -0.13 | -7.10 | 1.7 | 1.82 | 1.7 | 5600 |
| 1715893500 | 1.83 | 0.14 | 8.28 | 1.83 | 1.83 | 1.83 | 100 |
| 1715807100 | 1.69 | 0.05 | 3.05 | 1.66 | 1.69 | 1.66 | 608 |
| 1715720700 | 1.6399999 | -0.13 | -7.34 | 1.62 | 1.65 | 1.62 | 2725 |
| 1715634300 | 1.77 | -0.15 | -7.81 | 1.75 | 1.88 | 1.75 | 4685 |
| 1715375100 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 50 |
| 1715288700 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.87 | 13500 |
| 1715202300 | 1.92 | 0.01 | 0.52 | 1.92 | 1.92 | 1.9 | 108579 |
| 1715115900 | 1.91 | -0.05 | -2.55 | 1.88 | 1.91 | 1.87 | 3500 |
| 1715029500 | 1.96 | -0.02 | -1.01 | 2 | 2.04 | 1.96 | 4500 |
| 1714770300 | 1.98 | 0.15 | 8.20 | 1.93 | 1.98 | 1.93 | 7300 |
| 1714683900 | 1.83 | -0.09 | -4.69 | 1.97 | 1.99 | 1.8 | 690787 |
| 1714597500 | 1.92 | -0.08 | -4.00 | 1.8 | 1.92 | 1.8 | 4350 |
| 1714511100 | 2 | -0.03 | -1.48 | 1.93 | 2.05 | 1.85 | 28200 |
| 1714424700 | 2.0299999 | 0.06 | 3.05 | 2 | 2.1 | 2 | 45497 |
| 1714165500 | 1.97 | -0.1 | -4.83 | 2 | 2 | 1.9 | 10150 |
| 1714079100 | 2.07 | -0.23 | -10.00 | 2.1 | 2.1 | 1.95 | 16320 |
| 1713992700 | 2.3 | -0.1 | -4.17 | 2.2 | 2.35 | 2.2 | 4296 |
| 1713906300 | 2.4 | 0.03 | 1.27 | 2.35 | 2.4 | 2.18 | 19321 |
| 1713819900 | 2.37 | 0.12 | 5.33 | 2.35 | 2.37 | 2.32 | 12753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
