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 (%)
Oct 31, 2019 0.5500 0.5700 0.5200 0.5200 21,400 +0.01(+1.96%)
Oct 30, 2019 0.5100 0.5100 0.5100 0.5100 2,000 -0.03(-5.56%)
Oct 29, 2019 0.5200 0.5400 0.4900 0.5400 29,611 +0.04(+8.00%)
Oct 28, 2019 0.5900 0.6000 0.5000 0.5000 32,400 -0.05(-9.09%)
Oct 25, 2019 0.6300 0.6800 0.5500 0.5500 126,542 -0.09(-14.06%)
Oct 24, 2019 0.6800 0.6800 0.6400 0.6400 90,000 -0.05(-7.25%)
Oct 23, 2019 0.6800 0.6900 0.6800 0.6900 6,500 +0.00(+0.00%)
Oct 22, 2019 0.6900 0.6900 0.6800 0.6900 40,500 -0.01(-1.43%)
Oct 21, 2019 0.7200 0.7200 0.7000 0.7000 25,158 -0.01(-1.41%)
Oct 18, 2019 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Oct 17, 2019 0.7100 0.7100 0.7100 0.7100 15,000 -0.01(-1.39%)
Oct 16, 2019 0.7200 0.7200 0.7200 0.7200 10,000 +0.00(+0.00%)
Oct 15, 2019 0.7500 0.7500 0.7200 0.7200 11,000 +0.01(+1.41%)
Oct 11, 2019 0.7100 0.7100 0.7100 0 +0.09(+14.52%)
Oct 10, 2019 0.6900 0.6900 0.6200 0.6200 16,000 -0.07(-10.14%)
Oct 09, 2019 0.6900 0.6900 0.6900 0.6900 13,500 +0.00(+0.00%)
Oct 08, 2019 0.7000 0.7000 0.6900 0.6900 27,600 -0.02(-2.82%)
Oct 07, 2019 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Oct 04, 2019 0.7200 0.7200 0.7100 0.7100 18,500 -0.01(-1.39%)
Oct 01, 2019 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Sep 30, 2019 0.7300 0.7500 0.7300 0.7500 46,333 +0.06(+8.70%)
Sep 27, 2019 0.7300 0.7300 0.6900 0.6900 264,300 -0.04(-5.48%)
Sep 26, 2019 0.7300 0.7300 0.7300 0.7300 37,000 +0.00(+0.00%)
Sep 25, 2019 0.7100 0.7300 0.7100 0.7300 8,600 +0.02(+2.82%)
Sep 23, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 20, 2019 0.7200 0.7200 0.7000 0.7000 55,500 -0.01(-1.41%)
Sep 19, 2019 0.7100 0.7100 0.6600 0.7100 55,600 +0.01(+1.43%)
Sep 18, 2019 0.7200 0.7200 0.7000 0.7000 34,500 -0.02(-2.78%)
Sep 17, 2019 0.7100 0.7400 0.7100 0.7200 31,600 +0.02(+2.86%)
Sep 16, 2019 0.7200 0.7200 0.7000 0.7000 9,250 -0.01(-1.41%)
Sep 13, 2019 0.7300 0.7300 0.7100 0.7100 209,700 -0.03(-4.05%)
Sep 12, 2019 0.7400 0.7400 0.7400 0.7400 1,300 -0.01(-1.33%)
Sep 11, 2019 0.7500 0.7500 0.7500 0.7500 9,630 +0.00(+0.00%)
Sep 10, 2019 0.7400 0.7800 0.7400 0.7500 13,884 +0.03(+4.17%)
Sep 09, 2019 0.7100 0.7200 0.7000 0.7200 60,500 +0.01(+1.41%)
Sep 06, 2019 0.7400 0.7600 0.7100 0.7100 42,800 +0.01(+1.43%)
Sep 05, 2019 0.6500 0.7000 0.6500 0.7000 20,800 +0.00(+0.00%)
Sep 03, 2019 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Aug 30, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 29, 2019 0.7000 0.7500 0.7000 0.7500 16,000 +0.05(+7.14%)
Aug 28, 2019 0.7000 0.7000 0.7000 0.7000 12,480 +0.00(+0.00%)
Aug 27, 2019 0.7800 0.7800 0.7000 0.7000 25,700 -0.11(-13.58%)
Aug 26, 2019 0.7100 0.8100 0.7000 0.8100 50,500 +0.06(+8.00%)
Aug 23, 2019 0.7300 0.8200 0.7300 0.7500 43,000 +0.07(+10.29%)
Aug 20, 2019 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 19, 2019 0.6700 0.6700 0.6700 0.6700 1,689 -0.04(-5.63%)
Aug 16, 2019 0.6800 0.7100 0.6800 0.7100 26,819 +0.00(+0.00%)
Aug 13, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 12, 2019 0.7100 0.7100 0.7000 0.7000 35,200 -0.01(-1.41%)
Aug 09, 2019 0.7100 0.7100 0.7100 0.7100 25,193 -0.02(-2.74%)
Aug 08, 2019 0.7200 0.7900 0.7200 0.7300 31,000 +0.02(+2.82%)
Aug 07, 2019 0.7400 0.7500 0.7100 0.7100 23,000 +0.00(+0.00%)
Aug 06, 2019 0.7400 0.7500 0.7100 0.7100 165,000 -0.03(-4.05%)
Aug 02, 2019 0.7400 0.7400 0.7400 0 -0.11(-12.94%)
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.