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%)
Official Closing 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, 2022 0.2950 0.3000 0.2950 0.2950 13,939 +0.01(+1.72%)
Jan 28, 2022 0.3000 0.3000 0.2850 0.2900 7,900 +0.01(+3.57%)
Jan 27, 2022 0.2800 0.2900 0.2800 0.2800 3,100 +0.00(+0.00%)
Jan 26, 2022 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 25, 2022 0.2800 0.2800 0.2800 0.2800 2,700 -0.00(-1.75%)
Jan 24, 2022 0.2950 0.2950 0.2550 0.2850 50,230 -0.02(-5.00%)
Jan 21, 2022 0.3200 0.3200 0.3000 0.3000 5,900 +0.02(+7.14%)
Jan 20, 2022 0.2750 0.3500 0.2700 0.2800 61,770 +0.00(+0.00%)
Jan 19, 2022 0.3200 0.3200 0.2600 0.2800 51,340 -0.05(-15.15%)
Jan 18, 2022 0.3550 0.3550 0.3200 0.3300 71,652 -0.02(-5.71%)
Jan 17, 2022 0.3950 0.4000 0.3500 0.3500 45,785 -0.04(-10.26%)
Jan 13, 2022 0.3900 0.3900 200 -0.01(-1.27%)
Jan 12, 2022 0.3950 0.3950 0.3850 0.3950 18,585 -0.01(-1.25%)
Jan 11, 2022 0.3900 0.4100 0.3900 0.4000 66,250 +0.01(+2.56%)
Jan 10, 2022 0.3850 0.4000 0.3800 0.3900 83,018 -0.03(-8.24%)
Jan 07, 2022 0.3650 0.4400 0.3650 0.4250 62,700 +0.07(+19.72%)
Jan 06, 2022 0.4500 0.4500 0.3550 0.3550 21,355 -0.10(-21.11%)
Jan 05, 2022 0.4750 0.4750 0.4500 0.4500 8,070 -0.01(-1.10%)
Jan 04, 2022 0.5100 0.5100 0.4550 0.4550 7,642 -0.07(-12.50%)
Dec 31, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 30, 2021 0.4550 0.5000 0.4550 0.5000 7,600 +0.04(+9.89%)
Dec 29, 2021 0.4450 0.4550 0.4450 0.4550 88,312 -0.01(-1.09%)
Dec 24, 2021 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Dec 23, 2021 0.5100 0.5100 0.4750 0.4750 20,900 -0.04(-6.86%)
Dec 22, 2021 0.5000 0.5200 0.5000 0.5100 45,220 +0.02(+4.08%)
Dec 21, 2021 0.5000 0.5000 0.4900 0.4900 6,100 -0.03(-5.77%)
Dec 20, 2021 0.5200 0.5200 0.4950 0.5200 32,961 +0.01(+1.96%)
Dec 17, 2021 0.5200 0.5200 0.5000 0.5100 80,000 -0.01(-1.92%)
Dec 16, 2021 0.5300 0.5300 0.5200 0.5200 20,741 -0.03(-5.45%)
Dec 14, 2021 0.5500 0.5500 0.5500 0.5500 17 -0.03(-5.17%)
Dec 13, 2021 0.5800 0.5800 0.5800 0.5800 1,300 +0.00(+0.00%)
Dec 10, 2021 0.5500 0.5800 0.5500 0.5800 13,150 +0.00(+0.00%)
Dec 09, 2021 0.5800 0.5800 0.5700 0.5800 6,500 +0.00(+0.00%)
Dec 08, 2021 0.5800 0.5800 0.5800 0.5800 1,500 +0.00(+0.00%)
Dec 07, 2021 0.5800 0.5800 0.5700 0.5800 10,750 +0.00(+0.00%)
Dec 06, 2021 0.5900 0.6000 0.5800 0.5800 49,150 -0.01(-1.69%)
Dec 03, 2021 0.5900 0.5900 0.5700 0.5900 7,000 -0.01(-1.67%)
Dec 02, 2021 0.5600 0.6000 0.5600 0.6000 643,000 +0.01(+1.69%)
Dec 01, 2021 0.5900 0.5900 0.5900 0.5900 4,200 +0.04(+7.27%)
Nov 29, 2021 0.5500 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Nov 26, 2021 0.5700 0.5700 0.5700 0.5700 2,210 +0.00(+0.00%)
Nov 25, 2021 0.5600 0.5700 0.5600 0.5700 6,291 +0.01(+1.79%)
Nov 24, 2021 0.5800 0.5800 0.5600 0.5600 17,000 +0.00(+0.00%)
Nov 23, 2021 0.5200 0.5700 0.5200 0.5600 14,700 -0.04(-6.67%)
Nov 18, 2021 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Nov 17, 2021 0.5500 0.5500 0.5500 0.5500 63,512 -0.01(-1.79%)
Nov 16, 2021 0.5000 0.5600 0.5000 0.5600 93,108 +0.05(+9.80%)
Nov 15, 2021 0.5100 0.5100 0.4800 0.5100 22,771 -0.01(-1.92%)
Nov 12, 2021 0.5300 0.5300 0.5200 0.5200 23,990 +0.01(+1.96%)
Nov 11, 2021 0.5200 0.5200 0.4650 0.5100 18,500 -0.01(-1.92%)
Nov 10, 2021 0.5300 0.5200 50,006 +0.01(+1.96%)
Nov 09, 2021 0.5300 0.5300 0.5000 0.5100 14,916 +0.00(+0.00%)
Nov 08, 2021 0.5300 0.5500 0.5100 0.5100 54,400 +0.01(+2.00%)
Nov 05, 2021 0.5000 0.5300 0.5000 0.5000 25,717 +0.01(+2.04%)
Nov 04, 2021 0.5300 0.5300 0.4800 0.4900 32,375 -0.07(-12.50%)
Nov 03, 2021 0.6000 0.6000 0.5100 0.5600 88,318 -0.04(-6.67%)
Nov 02, 2021 0.6100 0.6100 0.5800 0.6000 30,084 +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.