Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: MOOD )

0.3700 UNCHANGED
Last Price Updated: 2:37 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.3700 134 -0.11(-22.92%)
May 09, 2024 0.4800 108 -0.04(-7.69%)
May 08, 2024 0.5200 0.5200 0.5200 0.5200 500 +0.09(+20.93%)
May 03, 2024 0.4300 0 +0.11(+34.37%)
Apr 29, 2024 0.3200 0.3200 0 -0.04(-11.11%)
Apr 19, 2024 0.3600 0 +0.00(+0.00%)
Apr 16, 2024 0.3600 0.3600 0 +0.00(+0.00%)
Apr 05, 2024 0.3600 0 +0.16(+80.00%)
Apr 03, 2024 0.2000 0.2000 0 -0.15(-42.86%)
Mar 28, 2024 0.3500 0 -0.05(-12.50%)
Mar 27, 2024 0.4000 0.4000 0.4000 0.4000 500 -0.03(-8.05%)
Mar 26, 2024 0.2500 0.4350 0.2500 0.4350 2,000 +0.23(+117.50%)
Mar 25, 2024 0.2000 0.2000 0.2000 0.2000 3,375 -0.08(-28.57%)
Mar 19, 2024 0.2800 0.2800 0 +0.06(+27.27%)
Mar 13, 2024 0.2200 0 -0.33(-60.00%)
Mar 11, 2024 0.5500 0.5500 0 +0.30(+120.00%)
Mar 06, 2024 0.2500 0.2500 0 +0.02(+8.70%)
Mar 04, 2024 0.2300 0.2300 100 -0.32(-58.18%)
Mar 01, 2024 0.5400 0.5500 0.5400 0.5500 4,500 +0.00(+0.00%)
Feb 28, 2024 0.5500 0.5500 0 +0.21(+59.42%)
Feb 27, 2024 0.3450 0.3450 0.3450 0.3450 1,500 +0.10(+43.75%)
Feb 22, 2024 0.2400 202 +0.04(+20.00%)
Feb 21, 2024 0.2000 0.2000 0.2000 0.2000 1,124 -0.05(-20.00%)
Feb 20, 2024 0.2500 0.2500 0.2500 0.2500 1,278 +0.05(+25.00%)
Feb 16, 2024 0.2000 0 +0.17(+566.67%)
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 221,000 +0.01(+50.00%)
Feb 13, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Feb 12, 2024 0.0300 0.0300 0.0200 0.0200 283,000 -0.01(-20.00%)
Feb 09, 2024 0.0300 0.0300 0.0250 0.0250 267,000 +0.00(+0.00%)
Feb 08, 2024 0.0250 0.0250 0.0250 0.0250 82,500 -0.01(-37.50%)
Feb 02, 2024 0.0400 0 +0.00(+14.29%)
Jan 30, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jan 26, 2024 0.0350 0 -0.00(-12.50%)
Jan 25, 2024 0.0550 0.0550 0.0350 0.0400 467,000 -0.00(-11.11%)
Jan 24, 2024 0.0500 0.0550 0.0450 0.0450 21,346 +0.00(+0.00%)
Jan 23, 2024 0.0600 0.0600 0.0450 0.0450 920,333 -0.01(-25.00%)
Jan 22, 2024 0.0350 0.0600 0.0300 0.0600 1,094,810 +0.03(+100.00%)
Jan 19, 2024 0.0200 0.0300 0.0200 0.0300 200,000 +0.01(+50.00%)
Jan 16, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2024 0.0200 40 -0.01(-20.00%)
Jan 09, 2024 0.0250 0.0250 0 +0.01(+66.67%)
Dec 29, 2023 0.0150 500 +0.00(+0.00%)
Dec 27, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Dec 22, 2023 0.0150 0 +0.00(+0.00%)
Dec 19, 2023 0.0150 0.0150 500 +0.00(+0.00%)
Dec 15, 2023 0.0150 0 +0.00(+0.00%)
Dec 14, 2023 0.0100 0.0150 0.0100 0.0150 112,000 +0.00(+0.00%)
Dec 11, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2023 0.0150 0.0150 0 -0.01(-50.00%)
Dec 04, 2023 0.0300 0.0300 0.0300 0.0300 8,000 +0.01(+100.00%)
Dec 01, 2023 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-50.00%)
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.01(+100.00%)
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Nov 27, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Nov 23, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Nov 22, 2023 0.0100 0.0150 0.0100 0.0150 139,250 +0.00(+0.00%)
Nov 21, 2023 0.0100 0.0150 0.0100 0.0150 15,500 +0.00(+50.00%)
Nov 20, 2023 0.0100 0.0150 0.0100 0.0100 101,000 -0.00(-33.33%)
Nov 17, 2023 0.0150 0.0150 0.0150 0.0150 75,000 +0.00(+0.00%)
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 56,250 +0.00(+0.00%)
Nov 15, 2023 0.0150 0.0200 0.0150 0.0150 95,000 +0.00(+0.00%)
Nov 14, 2023 0.0150 0.0400 0.0150 0.0150 7,300 +0.00(+0.00%)
Nov 13, 2023 0.0150 0.0250 0.0150 0.0150 31,500 -0.01(-40.00%)
Nov 09, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Nov 03, 2023 0.0250 0 -0.01(-28.57%)
Nov 02, 2023 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+40.00%)
Oct 31, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Oct 27, 2023 0.0250 0 -0.00(-16.67%)
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 23, 2023 0.0300 0.0300 0 -0.01(-14.29%)
Oct 16, 2023 0.0350 0.0350 0 -0.01(-30.00%)
Oct 13, 2023 0.0500 0.0500 0.0500 0.0500 1,700 +0.02(+66.67%)
Oct 12, 2023 0.0400 0.0500 0.0300 0.0300 11,000 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2023 0.0300 0 -0.02(-40.00%)
Oct 03, 2023 0.0500 0.0500 0.0500 0.0500 12,500 +0.01(+25.00%)
Oct 02, 2023 0.0500 0.0500 0.0400 0.0400 25,700 -0.01(-20.00%)
Sep 29, 2023 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Sep 28, 2023 0.0550 0.0550 0.0550 0.0550 139,000 +0.00(+10.00%)
Sep 27, 2023 0.0650 0.0650 0.0500 0.0500 367,000 +0.00(+0.00%)
Sep 26, 2023 0.0600 0.0600 0.0500 0.0500 425,000 +0.00(+0.00%)
Sep 25, 2023 0.0150 0.0500 0.0400 0.0500 273,050 +0.00(+0.00%)
Sep 22, 2023 0.0200 0.0500 0.0200 0.0500 311,300 +0.04(+400.00%)
Sep 21, 2023 0.0100 0.0100 0.0100 0.0100 64,000 -0.00(-33.33%)
Sep 20, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Sep 19, 2023 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Sep 15, 2023 0.0150 0 +0.00(+0.00%)
Sep 14, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Sep 13, 2023 0.0150 0.0150 0.0150 0.0150 67,000 +0.00(+50.00%)
Sep 12, 2023 0.0100 0.0100 0.0100 0.0100 60,000 +0.00(+0.00%)
Sep 08, 2023 0.0100 2 +0.00(+0.00%)
Sep 07, 2023 0.0100 0.0100 0.0100 0.0100 55,000 +0.00(+0.00%)
Sep 06, 2023 0.0100 0.0100 0.0050 0.0100 76,098 -0.01(-50.00%)
Aug 29, 2023 0.0200 0 +0.01(+100.00%)
Aug 28, 2023 0.0150 0.0200 0.0100 0.0100 15,000 -0.01(-50.00%)
Aug 25, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Aug 21, 2023 0.0200 0.0200 0 +0.01(+33.33%)
Aug 18, 2023 0.0150 0.0150 0.0150 0.0150 13,000 -0.01(-25.00%)
Aug 17, 2023 0.0200 0.0200 0.0200 0.0200 44,000 +0.00(+0.00%)
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 12,000 -0.01(-20.00%)
Aug 14, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Aug 04, 2023 0.0300 0 +0.00(+0.00%)
Jul 27, 2023 0.0300 0 +0.00(+0.00%)
Jul 18, 2023 0.0300 0 +0.01(+50.00%)
Jul 17, 2023 0.0250 0.0250 0.0200 0.0200 12,500 -0.01(-33.33%)
Jul 14, 2023 0.0200 0.0300 0.0200 0.0300 63,000 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0300 0 +0.00(+20.00%)
Jul 07, 2023 0.0250 0 +0.01(+25.00%)
Jul 06, 2023 0.0200 0.0200 0.0200 0.0200 40,600 -0.01(-33.33%)
Jun 23, 2023 0.0300 0 +0.00(+0.00%)
Jun 21, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.