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: 2:41 PM 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 (%)
Apr 30, 2021 0.2200 0.2200 0.2200 0.2200 30,000 +0.00(+0.00%)
Apr 29, 2021 0.2200 0.2200 0.2200 0.2200 46,500 -0.01(-4.35%)
Apr 27, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 26, 2021 0.2150 0.2300 0.2100 0.2300 72,520 +0.00(+0.00%)
Apr 23, 2021 0.2300 0.2300 0.2300 0.2300 100,000 +0.02(+9.52%)
Apr 21, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 20, 2021 0.2100 0.2100 0.2000 0.2100 64,000 +0.00(+0.00%)
Apr 19, 2021 0.2100 0.2100 0.2100 0.2100 7,645 +0.00(+0.00%)
Apr 16, 2021 0.2200 0.2200 0.2100 0.2100 54,500 -0.03(-12.50%)
Apr 15, 2021 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-2.04%)
Apr 14, 2021 0.2450 0.2450 0.2450 0.2450 1,315 +0.01(+4.26%)
Apr 13, 2021 0.2350 0.2350 0.2350 0.2350 62,000 +0.02(+11.90%)
Apr 12, 2021 0.2100 0.2100 0.2100 0.2100 10,477 +0.00(+0.00%)
Apr 09, 2021 0.2250 0.2250 0.2100 0.2100 25,000 -0.01(-4.55%)
Apr 06, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 05, 2021 0.2200 0.2200 0.2200 0.2200 25,000 -0.01(-2.22%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Mar 31, 2021 0.2250 0.2500 0.2250 0.2500 88,999 +0.01(+4.17%)
Mar 30, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 26, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 24, 2021 0.2350 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 23, 2021 0.2500 0.2500 0.2400 0.2400 19,000 -0.01(-4.00%)
Mar 22, 2021 0.2400 0.2500 0.2400 0.2500 15,000 +0.00(+0.00%)
Mar 19, 2021 0.2200 0.2500 0.2100 0.2500 266,700 +0.04(+19.05%)
Mar 18, 2021 0.2300 0.2300 0.2100 0.2100 76,900 -0.01(-4.55%)
Mar 17, 2021 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
Mar 16, 2021 0.2200 0.2200 0.2200 0.2200 33,570 -0.01(-4.35%)
Mar 15, 2021 0.2400 0.2400 0.2300 0.2300 25,150 -0.00(-2.13%)
Mar 12, 2021 0.2450 0.2450 0.2350 0.2350 47,400 +0.00(+2.17%)
Mar 11, 2021 0.2400 0.2400 0.2300 0.2300 15,000 -0.01(-4.17%)
Mar 10, 2021 0.2400 0.2400 0.2300 0.2400 162,750 +0.01(+4.35%)
Mar 09, 2021 0.2550 0.2550 0.2200 0.2300 58,000 +0.01(+2.22%)
Mar 08, 2021 0.2300 0.2300 0.2250 0.2250 205,665 +0.02(+7.14%)
Mar 05, 2021 0.2100 0.2100 0.2050 0.2100 344,500 -0.02(-10.64%)
Mar 04, 2021 0.2350 0.2350 0.2350 0.2350 40,000 +0.00(+0.00%)
Mar 03, 2021 0.2450 0.2450 0.1900 0.2350 1,215,999 +0.00(+2.17%)
Mar 02, 2021 0.2300 0.2300 0.2300 0.2300 135,000 -0.01(-4.17%)
Mar 01, 2021 0.2200 0.2400 0.2200 0.2400 226,780 +0.03(+14.29%)
Feb 26, 2021 0.2100 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Feb 25, 2021 0.2100 0.2100 0.2100 0.2100 75,500 +0.00(+0.00%)
Feb 24, 2021 0.2250 0.2250 0.2100 0.2100 110,500 -0.02(-6.67%)
Feb 23, 2021 0.2250 0.2350 0.2250 0.2250 35,800 +0.01(+2.27%)
Feb 22, 2021 0.2250 0.2250 0.2200 0.2200 36,250 -0.01(-4.35%)
Feb 19, 2021 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Feb 17, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 16, 2021 0.2250 0.2300 0.2250 0.2250 27,380 +0.00(+0.00%)
Feb 12, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Feb 11, 2021 0.2400 0.2400 0.2300 0.2300 51,300 +0.00(+0.00%)
Feb 10, 2021 0.2300 0.2300 0.2300 0.2300 29,500 +0.00(+0.00%)
Feb 09, 2021 0.2300 0.2350 0.2300 0.2300 27,333 -0.01(-4.17%)
Feb 08, 2021 0.2250 0.2400 0.2250 0.2400 93,150 +0.02(+9.09%)
Feb 05, 2021 0.2200 0.2250 0.2100 0.2200 321,500 +0.01(+4.76%)
Feb 04, 2021 0.2100 0.2100 0.2100 0.2100 69,000 +0.01(+5.00%)
Feb 03, 2021 0.2100 0.2100 0.2000 0.2000 44,490 -0.01(-6.98%)
Feb 02, 2021 0.1850 0.2200 0.1850 0.2150 912,500 +0.03(+16.22%)
Feb 01, 2021 0.2200 0.2200 0.1850 0.1850 117,006 +0.00(+0.00%)
Jan 29, 2021 0.1750 0.1900 0.1750 0.1850 132,500 +0.01(+8.82%)
Jan 28, 2021 0.2000 0.2000 0.1700 0.1700 492,300 -0.02(-12.82%)
Jan 27, 2021 0.2000 0.2050 0.1950 0.1950 210,275 -0.01(-4.88%)
Jan 26, 2021 0.2050 0.2250 0.2050 0.2050 146,650 +0.00(+0.00%)
Jan 25, 2021 0.2150 0.2150 0.2050 0.2050 102,200 -0.01(-4.65%)
Jan 22, 2021 0.2150 0.2150 0.2150 0.2150 86,700 +0.00(+0.00%)
Jan 21, 2021 0.2150 0.2150 0.2150 0.2150 71,000 +0.01(+4.88%)
Jan 20, 2021 0.2200 0.2200 0.2050 0.2050 64,500 -0.03(-10.87%)
Jan 19, 2021 0.2300 0.2300 0.2300 0.2300 80,400 +0.01(+4.55%)
Jan 18, 2021 0.2300 0.2300 0.2200 0.2200 101,600 -0.01(-4.35%)
Jan 15, 2021 0.2200 0.2300 0.2200 0.2300 178,200 +0.02(+6.98%)
Jan 14, 2021 0.2300 0.2300 0.2050 0.2150 482,275 +0.01(+2.38%)
Jan 13, 2021 0.3200 0.3200 0.2050 0.2100 903,334 -0.06(-22.22%)
Jan 11, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jan 08, 2021 0.2700 0.2900 0.2400 0.2900 35,000 -0.01(-3.33%)
Jan 06, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Jan 05, 2021 0.3100 0.3400 0.3100 0.3400 18,500 +0.03(+9.68%)
Jan 04, 2021 0.3150 0.3150 0.3100 0.3100 26,305 -0.01(-1.59%)
Dec 31, 2020 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Dec 30, 2020 0.3500 0.3500 0.3000 0.3500 49,087 +0.05(+16.67%)
Dec 29, 2020 0.3100 0.3100 0.3000 0.3000 36,000 -0.01(-3.23%)
Dec 23, 2020 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Dec 22, 2020 0.3400 0.3400 0.3150 0.3150 24,500 -0.03(-10.00%)
Dec 21, 2020 0.3400 0.3500 0.3400 0.3500 16,040 -0.02(-5.41%)
Dec 17, 2020 0.3700 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Dec 16, 2020 0.3500 0.3500 0.3400 0.3500 34,100 -0.05(-12.50%)
Dec 15, 2020 0.3450 0.4000 0.3400 0.4000 60,225 +0.09(+29.03%)
Dec 14, 2020 0.3100 0.3400 0.3100 0.3100 13,797 +0.03(+8.77%)
Dec 11, 2020 0.2900 0.3100 0.2250 0.2850 55,200 -0.02(-5.00%)
Dec 10, 2020 0.3000 0.3100 0.3000 0.3000 36,266 -0.02(-6.25%)
Dec 07, 2020 0.3200 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Dec 04, 2020 0.3100 0.3100 0.3100 0.3100 16,000 +0.01(+1.64%)
Dec 03, 2020 0.3450 0.3450 0.3050 0.3050 28,000 -0.04(-11.59%)
Dec 02, 2020 0.3100 0.3450 0.3000 0.3450 57,000 +0.00(+1.47%)
Nov 30, 2020 0.3400 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Nov 27, 2020 0.3400 0.3600 0.3000 0.3000 110,500 -0.02(-6.25%)
Nov 26, 2020 0.3500 0.3600 0.3200 0.3200 119,075 -0.02(-4.48%)
Nov 25, 2020 0.3150 0.3450 0.3100 0.3350 67,097 +0.05(+15.52%)
Nov 24, 2020 0.3400 0.3450 0.2900 0.2900 110,500 -0.03(-7.94%)
Nov 23, 2020 0.4500 0.5500 0.3150 0.3150 262,290 -0.08(-20.25%)
Nov 20, 2020 0.3600 0.4000 0.3600 0.3950 40,600 +0.10(+31.67%)
Nov 19, 2020 0.2850 0.3300 0.2500 0.3000 104,000 -0.03(-9.09%)
Aug 18, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 14, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 13, 2020 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Aug 12, 2020 0.3200 0.3200 0.3200 0.3200 430 +0.00(+0.00%)
Aug 11, 2020 0.3000 0.3200 0.3000 0.3200 11,900 +0.01(+3.23%)
Aug 10, 2020 0.3100 0.3100 0.3100 216 +0.00(+0.00%)
Aug 07, 2020 0.3100 0.3100 0.3100 0.3100 1,300 -0.06(-16.22%)
Aug 06, 2020 0.3700 0.3700 0.3700 0.3700 2,400 +0.00(+0.00%)
Aug 05, 2020 0.3800 0.3800 0.3700 0.3700 37,889 +0.04(+12.12%)
Aug 04, 2020 0.3300 0.3300 0.3300 0.3300 5,000 -0.02(-5.71%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 +0.06(+20.69%)
Jul 30, 2020 0.2900 0.2900 0.2900 0.2900 650 -0.01(-3.33%)
Jul 29, 2020 0.3100 0.3100 0.3000 0.3000 9,633 +0.00(+0.00%)
Jul 28, 2020 0.3450 0.3450 0.3000 0.3000 30,900 -0.03(-9.09%)
Jul 27, 2020 0.3200 0.3350 0.3200 0.3300 18,000 +0.03(+10.00%)
Jul 24, 2020 0.3000 0.3000 0.3000 0.3000 55,359 +0.03(+11.11%)
Jul 23, 2020 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jul 22, 2020 0.2500 0.2700 0.2500 0.2700 31,789 +0.02(+8.00%)
Jul 21, 2020 0.2450 0.2600 0.2450 0.2500 42,319 +0.04(+19.05%)
Jul 20, 2020 0.2100 0.2100 0.2100 0.2100 7,500 +0.00(+0.00%)
Jul 17, 2020 0.2400 0.2400 0.2100 0.2100 10,499 +0.00(+0.00%)
Jul 15, 2020 0.2100 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 14, 2020 0.2450 0.2450 0.2150 0.2150 9,400 -0.03(-12.24%)
Jul 13, 2020 0.2200 0.2450 0.2200 0.2450 6,600 +0.04(+22.50%)
Jul 10, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Jul 09, 2020 0.1900 0.1900 0.1900 0.1900 15,500 +0.00(+0.00%)
Jul 08, 2020 0.1950 0.1950 0.1900 0.1900 24,900 -0.01(-5.00%)
Jul 07, 2020 0.2000 0.2050 0.2000 0.2000 22,000 -0.05(-20.00%)
Jul 06, 2020 0.1800 0.2500 0.1800 0.2500 60,000 +0.04(+19.05%)
Jul 03, 2020 0.2100 0.2100 0.2100 0.2100 8,000 +0.00(+0.00%)
Jun 30, 2020 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 26, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 25, 2020 0.2200 0.2200 0.1900 0.1900 37,458 -0.06(-24.00%)
Jun 24, 2020 0.2500 0.2500 0.2500 0.2500 20,227 -0.04(-13.79%)
Jun 23, 2020 0.2600 0.3000 0.2600 0.2900 31,500 -0.01(-3.33%)
Jun 22, 2020 0.2400 0.3300 0.2400 0.3000 68,165 +0.05(+20.00%)
Jun 19, 2020 0.2500 0.2500 0.2500 0.2500 39,800 +0.04(+16.28%)
Jun 17, 2020 0.2150 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Jun 16, 2020 0.2300 0.2300 0.2300 0.2300 1,500 +0.02(+9.52%)
Jun 15, 2020 0.2100 0.2100 0.2100 0.2100 9,500 -0.04(-14.29%)
Jun 10, 2020 0.2450 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jun 08, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 03, 2020 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 02, 2020 0.2600 0.2600 0.2500 0.2600 15,226 +0.00(+0.00%)
Jun 01, 2020 0.2500 0.2600 0.2500 0.2600 10,400 +0.01(+4.00%)
May 29, 2020 0.2500 0.2500 0.2500 0.2500 7,200 +0.05(+25.00%)
May 28, 2020 0.2000 0.2000 0.2000 0.2000 7,227 -0.04(-16.67%)
May 27, 2020 0.2400 0.2400 0.2400 0.2400 3,000 -0.02(-7.69%)
May 22, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 20, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 19, 2020 0.2450 0.2500 0.2450 0.2500 6,000 +0.04(+19.05%)
May 14, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 13, 2020 0.2000 0.2000 0.2000 0.2000 29,000 -0.01(-6.98%)
May 12, 2020 0.2050 0.2150 0.2000 0.2150 99,300 -0.04(-14.00%)
May 07, 2020 0.2500 0.2500 0.2500 0 +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.