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

Rapid Dose Therapeutics Corp. (CSE: DOSE )

0.2200 -0.0200 (-8.33%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Jan 31, 2019 0.9300 0.9400 0.9000 0.9000 31,005 -0.03(-3.23%)
Jan 30, 2019 0.9200 0.9400 0.9000 0.9300 18,905 +0.01(+1.09%)
Jan 29, 2019 0.9400 0.9400 0.9200 0.9200 30,375 +0.02(+2.22%)
Jan 28, 2019 0.9400 0.9400 0.8900 0.9000 11,245 +0.01(+1.12%)
Jan 25, 2019 0.9400 0.9400 0.8900 0.8900 18,425 +0.00(+0.00%)
Jan 24, 2019 0.9400 0.9400 0.8900 0.8900 35,630 -0.04(-4.30%)
Jan 23, 2019 0.9100 0.9400 0.9100 0.9300 22,808 +0.03(+3.33%)
Jan 22, 2019 0.9000 0.9400 0.9000 0.9000 54,450 +0.00(+0.00%)
Jan 21, 2019 0.8900 0.9300 0.8900 0.9000 49,595 +0.07(+8.43%)
Jan 18, 2019 0.8500 0.8500 0.8300 0.8300 20,850 -0.02(-2.35%)
Jan 17, 2019 0.8000 0.8500 0.8000 0.8500 11,500 +0.04(+4.94%)
Jan 16, 2019 0.8100 0.8100 0.8100 0.8100 4,100 +0.01(+1.25%)
Jan 15, 2019 0.9000 0.9000 0.7900 0.8000 50,500 -0.09(-10.11%)
Jan 14, 2019 0.8000 0.9200 0.7900 0.8900 79,375 +0.00(+0.00%)
Jan 11, 2019 1.030 1.030 0.8900 0.8900 26,100 -0.11(-11.00%)
Jan 10, 2019 0.9300 1.040 0.9300 1.000 31,950 +0.10(+11.11%)
Jan 09, 2019 1.000 1.000 0.9000 0.9000 57,840 -0.10(-10.00%)
Jan 08, 2019 0.9800 1.000 0.9100 1.000 44,985 -0.10(-9.09%)
Jan 07, 2019 1.140 1.150 1.100 1.100 25,650 -0.02(-1.79%)
Jan 04, 2019 1.330 1.330 1.110 1.120 90,368 -0.08(-6.67%)
Jan 03, 2019 1.000 1.200 0.9100 1.200 135,390 +0.20(+20.00%)
Jan 02, 2019 0.9500 1.000 0.9500 1.000 13,400 +0.08(+8.70%)
Dec 31, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Dec 28, 2018 0.8100 0.9200 0.8100 0.9200 49,025 +0.05(+5.75%)
Dec 27, 2018 0.7700 0.8700 0.7700 0.8700 24,550 +0.11(+14.47%)
Dec 24, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 21, 2018 0.7600 0.7600 0.7600 0.7600 28,000 +0.00(+0.00%)
Dec 20, 2018 0.8300 0.8300 0.7500 0.7600 167,180 -0.03(-3.80%)
Dec 19, 2018 0.8100 0.8300 0.7900 0.7900 99,650 -0.04(-4.82%)
Dec 18, 2018 0.8500 0.9200 0.7500 0.8300 109,863 -0.02(-2.35%)
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.