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: 11:18 AM 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 (%)
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%)
Nov 01, 2021 0.6000 0.6200 0.6200 0.6000 39,650 -0.02(-3.23%)
Oct 29, 2021 0.6200 0.6200 0.6200 0.6200 8,875 +0.00(+0.00%)
Oct 28, 2021 0.5800 0.6400 0.5800 0.6200 98,065 +0.00(+0.00%)
Oct 27, 2021 0.6200 0.6200 0.6200 0.6200 24,215 +0.02(+3.33%)
Oct 26, 2021 0.5900 0.6000 0.6000 44,500 +0.02(+3.45%)
Oct 25, 2021 0.5800 0.5900 0.5800 0.5800 28,065 +0.00(+0.00%)
Oct 22, 2021 0.5800 0.5800 0.5800 0.5800 9,860 +0.00(+0.00%)
Oct 21, 2021 0.5800 0.5800 0.5700 0.5800 54,190 +0.00(+0.00%)
Oct 20, 2021 0.6000 0.6000 0.5800 0.5800 8,166 -0.02(-3.33%)
Oct 19, 2021 0.6000 0.6100 0.5900 0.6000 40,854 +0.00(+0.00%)
Oct 18, 2021 0.6000 0.6000 0.6000 0.6000 13,275 -0.03(-4.76%)
Oct 15, 2021 0.6500 0.6500 0.6300 0.6300 3,450 +0.02(+3.28%)
Oct 14, 2021 0.6300 0.6300 0.6000 0.6100 36,149 +0.01(+1.67%)
Oct 13, 2021 0.6600 0.6600 0.6000 0.6000 45,700 -0.06(-9.09%)
Oct 12, 2021 0.6400 0.6700 0.6000 0.6600 42,568 +0.04(+6.45%)
Oct 08, 2021 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 07, 2021 0.6200 0.6200 0.6200 0.6200 3,099 -0.02(-3.13%)
Oct 06, 2021 0.6400 0.6400 0.6400 0.6400 4,000 +0.00(+0.00%)
Oct 05, 2021 0.6400 0.6400 0.6400 0.6400 1,500 +0.00(+0.00%)
Oct 04, 2021 0.6600 0.6600 0.6400 0.6400 8,304 -0.01(-1.54%)
Oct 01, 2021 0.6300 0.6600 0.6300 0.6500 113,158 +0.02(+3.17%)
Sep 30, 2021 0.6300 0.6400 0.6300 0.6300 36,535 +0.01(+1.61%)
Sep 29, 2021 0.6200 0.6400 0.6200 0.6200 19,970 -0.03(-4.62%)
Sep 28, 2021 0.6900 0.6900 0.6500 0.6500 73,850 -0.01(-1.52%)
Sep 27, 2021 0.6800 0.6800 0.6400 0.6600 144,387 +0.00(+0.00%)
Sep 24, 2021 0.6500 0.6800 0.5900 0.6600 619,984 +0.05(+8.20%)
Sep 23, 2021 0.6100 0.6100 0.6100 0.6100 20,125 +0.01(+1.67%)
Sep 22, 2021 0.6100 0.6100 0.6000 0.6000 1,861 -0.02(-3.23%)
Sep 21, 2021 0.6200 0.6200 0.6200 0.6200 550 +0.00(+0.00%)
Sep 20, 2021 0.6100 0.6200 0.6000 0.6200 11,900 -0.01(-1.59%)
Sep 17, 2021 0.6300 0.6300 0.6000 0.6300 40,560 -0.02(-3.08%)
Sep 16, 2021 0.6500 0.6500 0.6300 0.6500 51,166 +0.04(+6.56%)
Sep 15, 2021 0.6200 0.6400 0.6100 0.6100 42,590 -0.05(-7.58%)
Sep 14, 2021 0.6200 0.6600 0.6200 0.6600 195,098 +0.04(+6.45%)
Sep 13, 2021 0.6500 0.6500 0.6200 0.6200 56,087 -0.03(-4.62%)
Sep 10, 2021 0.5900 0.6500 0.5800 0.6500 124,575 +0.05(+8.33%)
Sep 09, 2021 0.6500 0.6500 0.6000 0.6000 11,400 -0.06(-9.09%)
Sep 08, 2021 0.6000 0.6600 0.5900 0.6600 69,868 +0.07(+11.86%)
Sep 07, 2021 0.5800 0.5900 0.5800 0.5900 26,770 +0.00(+0.00%)
Sep 03, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Sep 02, 2021 0.5800 0.5800 0.5600 0.5800 23,802 +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.