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

Rapid Dose Therapeutics Corp. (CSE: DOSE )

0.2400 +0.0200 (+9.09%)
Official Closing Price Updated: 3:28 PM EDT, May 24, 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 (%)
Dec 31, 2019 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 30, 2019 0.4100 0.4200 0.4000 0.4000 60,150 +0.00(+0.00%)
Dec 27, 2019 0.4000 0.4000 0.4000 0.4000 30,600 +0.02(+5.26%)
Dec 23, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 20, 2019 0.4000 0.4100 0.3750 0.3750 88,000 +0.01(+1.35%)
Dec 19, 2019 0.3750 0.3750 0.3700 0.3700 7,000 +0.02(+5.71%)
Dec 18, 2019 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3500 0.3400 0.3500 44,200 -0.01(-2.78%)
Dec 16, 2019 0.3600 0.3650 0.3600 0.3600 34,000 +0.01(+2.86%)
Dec 13, 2019 0.3550 0.3550 0.3500 0.3500 25,000 +0.00(+0.00%)
Dec 12, 2019 0.3550 0.3550 0.3500 0.3500 17,200 +0.00(+0.00%)
Dec 11, 2019 0.3500 0.3650 0.3500 0.3500 38,000 +0.00(+0.00%)
Dec 10, 2019 0.3200 0.3500 0.2900 0.3500 34,610 +0.01(+4.48%)
Dec 09, 2019 0.3900 0.3900 0.3200 0.3350 24,150 -0.07(-18.29%)
Dec 06, 2019 0.4100 0.4200 0.4100 0.4100 58,500 +0.01(+2.50%)
Dec 05, 2019 0.4600 0.4600 0.3800 0.4000 88,000 -0.09(-19.19%)
Dec 04, 2019 0.3500 0.4950 0.3500 0.4950 38,722 +0.09(+23.75%)
Dec 03, 2019 0.4200 0.4200 0.4000 0.4000 8,000 -0.07(-14.89%)
Dec 02, 2019 0.5100 0.5100 0.4700 0.4700 4,500 -0.02(-4.08%)
Nov 29, 2019 0.4900 0.4900 0.4900 700 +0.00(+0.00%)
Nov 27, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Nov 26, 2019 0.5000 0.5000 0.5000 0.5000 12,100 +0.00(+0.00%)
Nov 25, 2019 0.5000 0.5200 0.5000 0.5000 45,600 +0.00(+0.00%)
Nov 22, 2019 0.5000 0.5000 0.5000 0.5000 21,026 +0.00(+0.00%)
Nov 21, 2019 0.5300 0.5300 0.5000 0.5000 22,050 -0.01(-1.96%)
Nov 20, 2019 0.5600 0.5600 0.5100 0.5100 24,396 -0.01(-1.92%)
Nov 19, 2019 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Nov 18, 2019 0.5200 0.5200 0.5100 0.5200 17,350 -0.02(-3.70%)
Nov 15, 2019 0.5300 0.5400 0.4900 0.5400 31,500 +0.02(+3.85%)
Nov 14, 2019 0.5200 0.5200 0.5200 0.5200 18,000 -0.05(-8.77%)
Nov 12, 2019 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Nov 11, 2019 0.5200 0.5200 0.5200 0.5200 3,508 +0.02(+4.00%)
Nov 07, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 06, 2019 0.5400 0.5400 0.5000 0.5000 28,000 -0.01(-1.96%)
Nov 05, 2019 0.5400 0.5400 0.5100 0.5100 50,600 -0.03(-5.56%)
Nov 04, 2019 0.5200 0.5400 0.5200 0.5400 53,000 +0.02(+3.85%)
Nov 01, 2019 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.00%)
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%)
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.