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 (%)
Feb 28, 2020 0.2700 0.3450 0.2700 0.3450 45,100 +0.04(+15.00%)
Feb 27, 2020 0.3000 0.3000 0.3000 0.3000 19,700 -0.01(-3.23%)
Feb 26, 2020 0.3100 0.3100 0.3100 0.3100 1,500 +0.01(+3.33%)
Feb 25, 2020 0.2700 0.3000 0.2700 0.3000 5,500 +0.00(+0.00%)
Feb 24, 2020 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Feb 21, 2020 0.3300 0.3550 0.2900 0.2900 55,500 -0.01(-3.33%)
Feb 18, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 14, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 13, 2020 0.3000 0.3000 0.3000 0.3000 21,000 +0.00(+0.00%)
Feb 12, 2020 0.3000 0.3000 0.2600 0.3000 43,400 -0.03(-9.09%)
Feb 11, 2020 0.3100 0.3300 0.3000 0.3300 75,151 +0.01(+3.13%)
Feb 10, 2020 0.3200 0.3200 0.3200 0.3200 25,000 +0.01(+3.23%)
Feb 07, 2020 0.3150 0.3150 0.3100 0.3100 16,000 -0.02(-6.06%)
Feb 06, 2020 0.3500 0.3500 0.3300 0.3300 15,700 +0.00(+0.00%)
Feb 05, 2020 0.3400 0.3400 0.3300 0.3300 25,250 +0.03(+10.00%)
Feb 04, 2020 0.3000 0.3300 0.3000 0.3000 84,509 +0.01(+1.69%)
Feb 03, 2020 0.3050 0.3300 0.2950 0.2950 52,200 -0.04(-10.61%)
Jan 30, 2020 0.3300 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Jan 29, 2020 0.3700 0.3800 0.3600 0.3600 23,350 -0.04(-10.00%)
Jan 28, 2020 0.3850 0.4000 0.3850 0.4000 54,349 +0.00(+0.00%)
Jan 27, 2020 0.3800 0.4000 0.3800 0.4000 19,100 +0.03(+6.67%)
Jan 24, 2020 0.3500 0.3750 0.3500 0.3750 10,700 +0.03(+7.14%)
Jan 23, 2020 0.3400 0.3500 0.3400 0.3500 26,000 +0.02(+6.06%)
Jan 22, 2020 0.3350 0.3350 0.3300 0.3300 20,500 -0.02(-5.71%)
Jan 21, 2020 0.3200 0.3500 0.3200 0.3500 342,000 +0.04(+12.90%)
Jan 20, 2020 0.3300 0.3300 0.3100 0.3100 31,000 -0.05(-13.89%)
Jan 17, 2020 0.3450 0.3600 0.3450 0.3600 87,000 +0.06(+20.00%)
Jan 16, 2020 0.3200 0.3300 0.3000 0.3000 50,300 -0.02(-6.25%)
Jan 15, 2020 0.3200 0.3300 0.3200 0.3200 52,500 +0.01(+3.23%)
Jan 14, 2020 0.3150 0.3150 0.3100 0.3100 5,400 +0.01(+1.64%)
Jan 13, 2020 0.3050 0.3200 0.3050 0.3050 4,700 -0.04(-10.29%)
Jan 10, 2020 0.3500 0.3500 0.2500 0.3400 60,000 -0.01(-2.86%)
Jan 09, 2020 0.3400 0.3550 0.3400 0.3500 48,000 +0.00(+0.00%)
Jan 08, 2020 0.3400 0.3500 0.3400 0.3500 30,150 +0.01(+2.94%)
Jan 07, 2020 0.3750 0.3750 0.3400 0.3400 12,428 -0.01(-2.86%)
Jan 06, 2020 0.4000 0.4000 0.3500 0.3500 48,250 +0.00(+0.00%)
Jan 03, 2020 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jan 02, 2020 0.3800 0.3800 0.3500 0.3500 38,300 -0.03(-7.89%)
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%)
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.