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 30, 2023 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Nov 27, 2023 0.1550 0.1550 0 -0.01(-3.13%)
Nov 23, 2023 0.1600 0.1600 0 +0.01(+3.23%)
Nov 21, 2023 0.1550 0.1550 0 -0.01(-6.06%)
Nov 17, 2023 0.1650 0 -0.01(-2.94%)
Nov 15, 2023 0.1700 0.1700 0 -0.00(-2.86%)
Nov 14, 2023 0.1700 0.2000 0.1700 0.1750 5,000 +0.00(+2.94%)
Nov 13, 2023 0.1700 0.1700 0.1700 0.1700 12,530 -0.01(-5.56%)
Nov 10, 2023 0.1700 0.1800 0.1700 0.1800 13,690 +0.01(+5.88%)
Nov 09, 2023 0.1600 0.1700 0.1500 0.1700 46,500 +0.01(+3.03%)
Nov 08, 2023 0.1650 0.1650 0.1650 0.1650 500 -0.01(-5.71%)
Nov 06, 2023 0.1750 0.1750 0 +0.02(+16.67%)
Nov 03, 2023 0.1600 0.1800 0.1250 0.1500 195,534 -0.06(-28.57%)
Nov 02, 2023 0.2050 0.2100 0.2050 0.2100 1,500 -0.01(-4.55%)
Oct 31, 2023 0.2200 0.2200 0 -0.01(-2.22%)
Oct 30, 2023 0.2250 0.2250 0.2250 0.2250 6,154 +0.00(+0.00%)
Oct 27, 2023 0.2750 0.2750 0.2050 0.2250 9,600 +0.05(+32.35%)
Oct 26, 2023 0.1600 0.1700 0.1600 0.1700 171,800 +0.02(+9.68%)
Oct 25, 2023 0.1200 0.1550 0.1200 0.1550 86,500 +0.01(+6.90%)
Oct 24, 2023 0.1400 0.1450 0.1400 0.1450 7,000 +0.02(+20.83%)
Oct 23, 2023 0.1150 0.1400 0.1150 0.1200 34,000 +0.00(+0.00%)
Oct 20, 2023 0.1450 0.1450 0.1200 0.1200 74,500 +0.01(+14.29%)
Oct 18, 2023 0.1050 0.1050 150 -0.01(-8.70%)
Oct 17, 2023 0.1200 0.1200 0.1050 0.1150 152,357 -0.03(-20.69%)
Oct 16, 2023 0.1300 0.1450 0.1250 0.1450 20,000 +0.03(+26.09%)
Oct 13, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Oct 12, 2023 0.1250 0.1250 0.1250 0.1250 600 +0.01(+8.70%)
Oct 11, 2023 0.1150 0.1200 0.1150 0.1150 94,500 -0.00(-4.17%)
Oct 10, 2023 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+4.35%)
Oct 06, 2023 0.1150 0 -0.01(-8.00%)
Oct 04, 2023 0.1250 0.1250 0 +0.01(+13.64%)
Oct 03, 2023 0.1000 0.1100 0.1000 0.1100 129,000 +0.00(+0.00%)
Oct 02, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Sep 29, 2023 0.1000 0.1000 0.1000 0.1000 50,000 -0.01(-9.09%)
Sep 28, 2023 0.1150 0.1150 0.0900 0.1100 136,500 +0.00(+0.00%)
Sep 25, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Sep 21, 2023 0.1100 0.1100 0 -0.01(-4.35%)
Sep 18, 2023 0.1150 0.1150 0 +0.00(+0.00%)
Sep 15, 2023 0.1100 0.1150 0.1050 0.1150 104,095 +0.01(+4.55%)
Sep 14, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Sep 13, 2023 0.1000 0.1100 0.1000 0.1050 52,000 -0.02(-16.00%)
Sep 12, 2023 0.1000 0.1250 0.0950 0.1250 106,813 +0.01(+4.17%)
Sep 11, 2023 0.1000 0.1200 0.1000 0.1200 13,000 +0.02(+20.00%)
Sep 07, 2023 0.1000 0.1000 100 +0.00(+0.00%)
Sep 06, 2023 0.1150 0.1150 0.1000 0.1000 39,600 -0.02(-16.67%)
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.