Doseology Sciences Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.030	0.030	0.030	0.030	0.030	8,000
2023-12-01	0.015	0.015	0.015	0.015	0.015	15,000
2023-11-30	0.030	0.030	0.030	0.030	0.030	2,000
2023-11-29	0.015	0.015	0.015	0.015	0.015	12,000
2023-11-28	0.015	0.015	0.015	0.015	0.015	0
2023-11-27	0.015	0.015	0.015	0.015	0.015	45,000
2023-11-24	0.015	0.015	0.015	0.015	0.015	0
2023-11-23	0.015	0.015	0.015	0.015	0.015	234,750
2023-11-22	0.010	0.015	0.010	0.015	0.015	139,250
2023-11-21	0.010	0.015	0.010	0.015	0.015	15,500
2023-11-20	0.010	0.015	0.010	0.010	0.010	101,000
2023-11-17	0.015	0.015	0.015	0.015	0.015	75,000
2023-11-16	0.015	0.015	0.015	0.015	0.015	56,250
2023-11-15	0.015	0.020	0.015	0.015	0.015	95,000
2023-11-14	0.040	0.040	0.015	0.015	0.015	7,300
2023-11-13	0.025	0.025	0.015	0.015	0.015	31,500
2023-11-10	0.025	0.025	0.025	0.025	0.025	0
2023-11-09	0.025	0.025	0.025	0.025	0.025	90,000
2023-11-08	0.025	0.025	0.025	0.025	0.025	0
2023-11-07	0.025	0.025	0.025	0.025	0.025	0
2023-11-06	0.025	0.025	0.025	0.025	0.025	0
2023-11-03	0.025	0.025	0.025	0.025	0.025	3,568
2023-11-02	0.035	0.035	0.035	0.035	0.035	7,000
2023-11-01	0.025	0.025	0.025	0.025	0.025	0
2023-10-31	0.025	0.025	0.025	0.025	0.025	7,000
2023-10-30	0.025	0.025	0.025	0.025	0.025	0
2023-10-27	0.030	0.030	0.025	0.025	0.025	62,500
2023-10-26	0.030	0.030	0.030	0.030	0.030	1,000
2023-10-25	0.030	0.030	0.030	0.030	0.030	0
2023-10-24	0.030	0.030	0.030	0.030	0.030	0
2023-10-23	0.030	0.030	0.030	0.030	0.030	6,050
2023-10-20	0.035	0.035	0.035	0.035	0.035	0
2023-10-19	0.035	0.035	0.035	0.035	0.035	0
2023-10-18	0.035	0.035	0.035	0.035	0.035	0
2023-10-17	0.035	0.035	0.035	0.035	0.035	0
2023-10-16	0.035	0.035	0.035	0.035	0.035	2,058
2023-10-13	0.050	0.050	0.050	0.050	0.050	1,700
2023-10-12	0.040	0.050	0.030	0.030	0.030	11,000
2023-10-11	0.030	0.030	0.030	0.030	0.030	0
2023-10-10	0.050	0.050	0.030	0.030	0.030	57,000
2023-10-06	0.030	0.030	0.030	0.030	0.030	0
2023-10-05	0.030	0.030	0.030	0.030	0.030	0
2023-10-04	0.050	0.050	0.030	0.030	0.030	4,000
2023-10-03	0.050	0.050	0.050	0.050	0.050	12,500
2023-10-02	0.050	0.050	0.040	0.040	0.040	25,700
2023-09-29	0.050	0.050	0.050	0.050	0.050	25,000
2023-09-28	0.055	0.055	0.055	0.055	0.055	139,000
2023-09-27	0.065	0.065	0.050	0.050	0.050	234,000
2023-09-26	0.060	0.060	0.050	0.050	0.050	425,000
2023-09-25	0.015	0.050	0.015	0.050	0.050	273,050
2023-09-22	0.020	0.050	0.020	0.050	0.050	311,300
2023-09-21	0.010	0.010	0.010	0.010	0.010	64,000
2023-09-20	0.015	0.015	0.015	0.015	0.015	1,000
2023-09-19	0.015	0.015	0.015	0.015	0.015	2,000
2023-09-18	0.015	0.015	0.015	0.015	0.015	0
2023-09-15	0.015	0.015	0.010	0.015	0.015	28,333
2023-09-14	0.015	0.015	0.015	0.015	0.015	1,000
2023-09-13	0.015	0.015	0.015	0.015	0.015	67,000
2023-09-12	0.010	0.010	0.010	0.010	0.010	60,000
2023-09-11	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 13 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.