Doseology Sciences Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.540	0.550	0.540	0.550	0.550	4,500
2024-02-29	0.550	0.550	0.550	0.550	0.550	0
2024-02-28	0.550	0.550	0.550	0.550	0.550	1,499
2024-02-27	0.345	0.345	0.345	0.345	0.345	1,500
2024-02-26	0.240	0.240	0.240	0.240	0.240	0
2024-02-23	0.240	0.240	0.240	0.240	0.240	0
2024-02-22	0.200	0.660	0.200	0.240	0.240	10,500
2024-02-21	0.200	0.200	0.200	0.200	0.200	1,124
2024-02-20	0.250	0.250	0.250	0.250	0.250	1,278
2024-02-16	0.205	0.205	0.200	0.200	0.200	4,610
2024-02-15	0.300	0.300	0.300	0.300	0.300	22,100
2024-02-14	0.200	0.200	0.200	0.200	0.200	0
2024-02-13	0.300	0.300	0.200	0.200	0.200	12,000
2024-02-12	0.300	0.300	0.200	0.200	0.200	28,300
2024-02-09	0.030	0.030	0.025	0.025	0.025	267,000
2024-02-08	0.025	0.025	0.025	0.025	0.025	82,500
2024-02-07	0.040	0.040	0.040	0.040	0.040	0
2024-02-06	0.040	0.040	0.040	0.040	0.040	0
2024-02-05	0.040	0.040	0.040	0.040	0.040	0
2024-02-02	0.040	0.040	0.040	0.040	0.040	4,000
2024-02-01	0.035	0.035	0.035	0.035	0.035	0
2024-01-31	0.035	0.035	0.035	0.035	0.035	0
2024-01-30	0.035	0.035	0.035	0.035	0.035	47,000
2024-01-29	0.035	0.035	0.035	0.035	0.035	0
2024-01-26	0.035	0.035	0.035	0.035	0.035	6,000
2024-01-25	0.055	0.055	0.035	0.040	0.040	467,000
2024-01-24	0.050	0.055	0.045	0.045	0.045	21,346
2024-01-23	0.060	0.060	0.045	0.045	0.045	920,333
2024-01-22	0.035	0.060	0.030	0.060	0.060	1,094,810
2024-01-19	0.020	0.030	0.020	0.030	0.030	200,000
2024-01-18	0.020	0.020	0.020	0.020	0.020	0
2024-01-17	0.020	0.020	0.020	0.020	0.020	0
2024-01-16	0.015	0.020	0.015	0.020	0.020	2,000
2024-01-15	0.020	0.020	0.020	0.020	0.020	0
2024-01-12	0.015	0.020	0.015	0.020	0.020	28,000
2024-01-11	0.025	0.025	0.025	0.025	0.025	0
2024-01-10	0.025	0.025	0.025	0.025	0.025	0
2024-01-09	0.015	0.025	0.015	0.025	0.025	36,000
2024-01-08	0.015	0.015	0.015	0.015	0.015	0
2024-01-05	0.015	0.015	0.015	0.015	0.015	0
2024-01-04	0.015	0.015	0.015	0.015	0.015	0
2024-01-03	0.015	0.015	0.015	0.015	0.015	0
2024-01-02	0.015	0.015	0.015	0.015	0.015	0
2023-12-29	0.015	0.015	0.015	0.015	0.015	7,000
2023-12-28	0.015	0.015	0.015	0.015	0.015	0
2023-12-27	0.015	0.025	0.015	0.015	0.015	66,250
2023-12-22	0.015	0.015	0.015	0.015	0.015	7,800
2023-12-21	0.015	0.015	0.015	0.015	0.015	0
2023-12-20	0.015	0.015	0.015	0.015	0.015	0
2023-12-19	0.015	0.015	0.015	0.015	0.015	6,950
2023-12-18	0.015	0.015	0.015	0.015	0.015	0
2023-12-15	0.020	0.020	0.015	0.015	0.015	56,250
2023-12-14	0.015	0.015	0.010	0.015	0.015	112,000
2023-12-13	0.015	0.015	0.015	0.015	0.015	0
2023-12-12	0.015	0.015	0.015	0.015	0.015	0
2023-12-11	0.015	0.015	0.015	0.015	0.015	35,000
2023-12-08	0.015	0.015	0.015	0.015	0.015	0
2023-12-07	0.015	0.015	0.015	0.015	0.015	0
2023-12-06	0.015	0.015	0.015	0.015	0.015	0
2023-12-05	0.015	0.015	0.015	0.015	0.015	40,000

← NewerPage 12 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.