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: 9:33 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 (%)
Mar 29, 2019 0.8000 0.8000 0.7800 0.7800 36,000 +0.00(+0.00%)
Mar 28, 2019 0.7900 0.7900 0.7800 0.7800 23,499 -0.01(-1.27%)
Mar 27, 2019 0.8000 0.8300 0.7900 0.7900 17,510 +0.00(+0.00%)
Mar 26, 2019 0.7900 0.8000 0.7900 0.7900 5,500 +0.00(+0.00%)
Mar 25, 2019 0.8000 0.8000 0.7900 0.7900 31,500 +0.00(+0.00%)
Mar 22, 2019 0.8000 0.8000 0.7900 0.7900 41,650 -0.01(-1.25%)
Mar 21, 2019 0.8100 0.8100 0.8000 0.8000 2,220 -0.01(-1.23%)
Mar 20, 2019 0.7000 0.8200 0.7000 0.8100 29,714 +0.09(+12.50%)
Mar 19, 2019 0.7500 0.7500 0.6800 0.7200 11,019 -0.07(-8.86%)
Mar 18, 2019 0.7700 0.7900 0.7500 0.7900 3,700 -0.01(-1.25%)
Mar 15, 2019 0.7800 0.8000 0.7500 0.8000 14,000 +0.02(+2.56%)
Mar 14, 2019 0.8000 0.8400 0.7800 0.7800 37,200 -0.01(-1.27%)
Mar 13, 2019 0.8000 0.8000 0.7900 0.7900 12,700 +0.01(+1.28%)
Mar 12, 2019 0.8100 0.8100 0.7800 0.7800 2,500 -0.02(-2.50%)
Mar 11, 2019 0.7900 0.8000 0.7900 0.8000 26,000 +0.01(+1.27%)
Mar 08, 2019 0.8400 0.8400 0.7900 0.7900 9,000 -0.01(-1.25%)
Mar 07, 2019 0.7700 0.8000 0.7700 0.8000 11,125 -0.01(-1.23%)
Mar 06, 2019 0.8500 0.8500 0.7900 0.8100 263,300 -0.03(-3.57%)
Mar 05, 2019 0.8400 0.8400 0.8400 0.8400 2,000 +0.01(+1.20%)
Mar 04, 2019 0.8600 0.8600 0.8300 0.8300 29,500 +0.00(+0.00%)
Mar 01, 2019 0.8400 0.8400 0.8300 0.8300 7,530 +0.00(+0.00%)
Feb 28, 2019 0.8300 0.8500 0.8300 0.8300 8,500 -0.05(-5.68%)
Feb 27, 2019 0.8500 0.8800 0.8400 0.8800 39,000 +0.00(+0.00%)
Feb 26, 2019 0.8500 0.8800 0.8400 0.8800 39,651 +0.05(+6.02%)
Feb 25, 2019 0.8500 0.8700 0.8300 0.8300 49,720 -0.02(-2.35%)
Feb 22, 2019 0.8700 0.8800 0.8500 0.8500 12,500 +0.03(+3.66%)
Feb 21, 2019 0.8700 0.8700 0.8000 0.8200 26,500 -0.06(-6.82%)
Feb 20, 2019 0.8100 0.8800 0.8000 0.8800 4,500 +0.07(+8.64%)
Feb 19, 2019 0.8900 0.8900 0.8100 0.8100 22,000 -0.08(-8.99%)
Feb 15, 2019 0.8900 0.8900 0.8900 0 +0.05(+5.95%)
Feb 14, 2019 0.8000 0.8400 0.8000 0.8400 10,500 -0.01(-1.18%)
Feb 13, 2019 0.9000 0.9000 0.8500 0.8500 42,200 -0.05(-5.56%)
Feb 12, 2019 0.9000 0.9000 0.9000 0.9000 3,500 +0.00(+0.00%)
Feb 11, 2019 0.9000 0.9200 0.9000 0.9000 43,300 +0.00(+0.00%)
Feb 08, 2019 0.8900 0.9000 0.8900 0.9000 27,564 -0.01(-1.10%)
Feb 07, 2019 0.9100 0.9100 0.9100 0.9100 11,000 -0.02(-2.15%)
Feb 06, 2019 0.9400 0.9400 0.9000 0.9300 138,308 -0.01(-1.06%)
Feb 05, 2019 0.9300 0.9400 0.9100 0.9400 26,750 +0.01(+1.08%)
Feb 04, 2019 0.9300 0.9300 0.9300 0.9300 7,000 +0.00(+0.00%)
Feb 01, 2019 0.9200 0.9300 0.9200 0.9300 6,400 +0.03(+3.33%)
Jan 31, 2019 0.9300 0.9400 0.9000 0.9000 31,005 -0.03(-3.23%)
Jan 30, 2019 0.9200 0.9400 0.9000 0.9300 18,905 +0.01(+1.09%)
Jan 29, 2019 0.9400 0.9400 0.9200 0.9200 30,375 +0.02(+2.22%)
Jan 28, 2019 0.9400 0.9400 0.8900 0.9000 11,245 +0.01(+1.12%)
Jan 25, 2019 0.9400 0.9400 0.8900 0.8900 18,425 +0.00(+0.00%)
Jan 24, 2019 0.9400 0.9400 0.8900 0.8900 35,630 -0.04(-4.30%)
Jan 23, 2019 0.9100 0.9400 0.9100 0.9300 22,808 +0.03(+3.33%)
Jan 22, 2019 0.9000 0.9400 0.9000 0.9000 54,450 +0.00(+0.00%)
Jan 21, 2019 0.8900 0.9300 0.8900 0.9000 49,595 +0.07(+8.43%)
Jan 18, 2019 0.8500 0.8500 0.8300 0.8300 20,850 -0.02(-2.35%)
Jan 17, 2019 0.8000 0.8500 0.8000 0.8500 11,500 +0.04(+4.94%)
Jan 16, 2019 0.8100 0.8100 0.8100 0.8100 4,100 +0.01(+1.25%)
Jan 15, 2019 0.9000 0.9000 0.7900 0.8000 50,500 -0.09(-10.11%)
Jan 14, 2019 0.8000 0.9200 0.7900 0.8900 79,375 +0.00(+0.00%)
Jan 11, 2019 1.030 1.030 0.8900 0.8900 26,100 -0.11(-11.00%)
Jan 10, 2019 0.9300 1.040 0.9300 1.000 31,950 +0.10(+11.11%)
Jan 09, 2019 1.000 1.000 0.9000 0.9000 57,840 -0.10(-10.00%)
Jan 08, 2019 0.9800 1.000 0.9100 1.000 44,985 -0.10(-9.09%)
Jan 07, 2019 1.140 1.150 1.100 1.100 25,650 -0.02(-1.79%)
Jan 04, 2019 1.330 1.330 1.110 1.120 90,368 -0.08(-6.67%)
Jan 03, 2019 1.000 1.200 0.9100 1.200 135,390 +0.20(+20.00%)
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.