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

Rapid Dose Therapeutics Corp (OP: RDTCF )

0.1299 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 11, 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 (%)
May 31, 2022 0.1450 0 -0.01(-3.33%)
May 27, 2022 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
May 26, 2022 0.1450 0.1450 0.1450 0.1450 1,800 -0.01(-3.33%)
May 24, 2022 0.1500 0 -0.02(-11.76%)
May 23, 2022 0.1700 0.1700 0.1700 0.1700 60,000 +0.01(+7.59%)
May 18, 2022 0.1580 0 +0.01(+5.33%)
May 13, 2022 0.1500 0 -0.07(-30.39%)
May 05, 2022 0.2155 0 -0.01(-2.58%)
Apr 29, 2022 0.2212 0 -0.03(-11.52%)
Apr 28, 2022 0.2500 0.2500 0.2500 0.2500 500 -0.02(-7.41%)
Apr 27, 2022 0.2700 0.2700 0.2700 0.2700 310 -0.09(-25.00%)
Apr 01, 2022 0.3600 0 -0.05(-12.20%)
Mar 23, 2022 0.4100 1,000 +0.21(+105.00%)
Mar 02, 2022 0.2000 0 +0.00(+0.00%)
Mar 01, 2022 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Feb 28, 2022 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Feb 25, 2022 0.2000 0.2000 0.2000 0.2000 4,658 +0.01(+4.17%)
Feb 22, 2022 0.1920 0 -0.02(-8.13%)
Feb 18, 2022 0.2090 0 -0.02(-9.13%)
Feb 15, 2022 0.2300 0 -0.19(-45.24%)
Feb 04, 2022 0.4200 50 +0.14(+50.00%)
Feb 02, 2022 0.2600 0.2800 0.2600 0.2800 23,000 +0.03(+12.00%)
Feb 01, 2022 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Jan 31, 2022 0.2401 0.2500 0.2401 0.2500 8,714 -0.17(-40.48%)
Jan 28, 2022 0.4200 0.4200 0.4200 0.4200 100 +0.07(+20.00%)
Jan 25, 2022 0.3500 0 -0.11(-24.32%)
Jan 24, 2022 0.2303 0.4625 0.2303 0.4625 1,150 +0.16(+54.17%)
Jan 21, 2022 0.2588 0.3000 0.2588 0.3000 5,830 +0.14(+87.50%)
Jan 19, 2022 0.1600 0 -0.12(-42.86%)
Jan 18, 2022 0.2770 0.2800 0.2770 0.2800 9,875 -0.04(-11.31%)
Jan 13, 2022 0.3157 0 -0.22(-41.54%)
Jan 12, 2022 0.5400 0.5400 0.5400 0.5400 1,504 -0.57(-51.35%)
Jan 11, 2022 1.110 1.110 1.110 1.110 100 +0.73(+189.59%)
Jan 05, 2022 0.3833 0.3833 0.3833 0 -0.03(-6.51%)
Dec 31, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Dec 30, 2021 0.4000 0.4000 0.4000 0.4000 200 +0.05(+14.29%)
Dec 29, 2021 0.3500 0.3500 0.3500 0.3500 200 -0.04(-9.91%)
Dec 23, 2021 0.3885 0.3885 0.3885 0 -0.01(-2.17%)
Dec 17, 2021 0.3971 0.3971 0.3971 0 -0.01(-3.15%)
Dec 16, 2021 0.4100 0.4100 0.4100 0.4100 3,000 -0.05(-10.95%)
Dec 10, 2021 0.4604 0.4604 0.4604 0 -0.01(-1.41%)
Dec 06, 2021 0.4670 0.4670 0.4670 0 +0.00(+0.47%)
Dec 03, 2021 0.4500 0.4648 0.4500 0.4648 4,000 +0.00(+0.02%)
Dec 02, 2021 0.4429 0.4647 0.4429 0.4647 650,500 -0.02(-3.19%)
Dec 01, 2021 0.4726 0.4800 0.4699 0.4800 15,100 +0.01(+2.70%)
Nov 30, 2021 0.4112 0.4674 0.4112 0.4674 3,000 +0.06(+13.97%)
Nov 29, 2021 0.4101 0.4101 0.4101 0.4101 590 -0.02(-4.41%)
Nov 19, 2021 0.4290 0.4290 0.4290 0 +0.00(+1.13%)
Nov 16, 2021 0.4242 0.4242 0.4242 0 +0.02(+4.10%)
Nov 15, 2021 0.4075 0.4075 0.4075 0.4075 200 -0.01(-1.69%)
Nov 12, 2021 0.4145 0.4145 0.4145 0.4145 200 -0.00(-0.91%)
Nov 11, 2021 0.0201 0.4183 0.0201 0.4183 30,600 +0.01(+2.45%)
Nov 10, 2021 0.4248 0.4083 0.4083 6,250 -0.00(-0.39%)
Nov 09, 2021 0.4099 0.4099 0.4099 0.4099 415 -0.03(-6.46%)
Nov 08, 2021 0.4014 0.4382 0.4014 0.4382 1,500 -0.08(-15.73%)
Nov 05, 2021 0.5200 0.5200 0.5200 0.5200 800 +0.02(+4.61%)
Oct 28, 2021 0.4971 0.4971 0.4971 0 +0.00(+0.46%)
Oct 27, 2021 0.4948 0.4948 0.4948 0.4948 300 +0.03(+5.66%)
Oct 25, 2021 0.4683 0.4683 0.4683 0 -0.00(-0.13%)
Oct 22, 2021 0.4689 0.4689 0.4689 0.4689 499 -0.01(-1.64%)
Oct 21, 2021 0.4767 0.4767 0.4767 0.4767 300 -0.00(-0.46%)
Oct 20, 2021 0.4870 0.4870 0.4789 0.4789 605 -0.00(-0.23%)
Oct 19, 2021 0.4936 0.4936 0.4800 0.4800 750 +0.01(+2.13%)
Oct 11, 2021 0.4700 0.4700 0.4700 0 -0.03(-5.85%)
Oct 05, 2021 0.4992 0.4992 0.4992 50 +0.01(+1.69%)
Oct 04, 2021 0.4909 0.4909 0.4909 0.4909 325 -0.06(-10.75%)
Oct 01, 2021 0.5500 0.5500 0.5500 0.5500 18,000 +0.06(+11.11%)
Sep 30, 2021 0.5048 0.5048 0.4950 0.4950 3,300 +0.01(+1.02%)
Sep 29, 2021 0.4900 0.5031 0.4855 0.4900 3,489 +0.00(+0.93%)
Sep 27, 2021 0.4855 0.4855 0.4855 0 -0.00(-0.19%)
Sep 24, 2021 0.4864 0.4864 0.4864 0.4864 1,000 -0.01(-2.31%)
Sep 23, 2021 0.4979 0.4979 0.4979 0.4979 100 +0.00(+0.95%)
Sep 15, 2021 0.4932 0.4932 0.4932 54 +0.00(+0.26%)
Sep 14, 2021 0.4919 0.4919 0.4919 0.4919 200 +0.01(+1.53%)
Sep 13, 2021 0.4845 0.4845 0.4845 0.4845 890 +0.03(+6.39%)
Sep 07, 2021 0.4554 0.4554 0.4554 0 -0.00(-1.06%)
Sep 02, 2021 0.4603 0.4603 0.4603 0 +0.00(+0.17%)
Sep 01, 2021 0.4678 0.4678 0.4306 0.4595 15,100 -0.04(-8.14%)
Aug 27, 2021 0.5002 0.5002 0.5002 0 +0.01(+2.08%)
Aug 23, 2021 0.4900 0.4900 0.4900 40 +0.00(+0.00%)
Aug 18, 2021 0.4900 0.4900 0.4900 75 -0.04(-6.72%)
Aug 16, 2021 0.5253 0.5253 0.5253 0 -0.01(-1.15%)
Aug 13, 2021 0.5314 0.5314 0.5272 0.5314 5,200 +0.03(+4.98%)
Aug 12, 2021 0.5062 0.5273 0.5062 0.5062 1,625 +0.00(+0.44%)
Aug 11, 2021 0.4924 0.5040 0.4924 0.5040 12,700 -0.01(-2.87%)
Aug 10, 2021 0.5143 0.5325 0.5000 0.5189 40,330 +0.02(+4.98%)
Aug 09, 2021 0.4943 0.4943 0.4943 0.4943 575 +0.01(+2.09%)
Aug 05, 2021 0.4842 0.4842 0.4842 0 -0.01(-1.98%)
Aug 04, 2021 0.4941 0.4941 0.4940 0.4940 4,050 +0.00(+0.00%)
Aug 03, 2021 0.4781 0.4940 0.4700 0.4940 22,225 -0.08(-13.33%)
Aug 02, 2021 0.5500 0.5700 0.3500 0.5700 4,000 +0.06(+10.81%)
Jul 30, 2021 0.5144 0.5144 0.5144 0.5144 525 +0.03(+7.17%)
Jul 28, 2021 0.4800 0.4800 0.4800 1,650 -0.03(-6.12%)
Jul 27, 2021 0.5214 0.5214 0.5062 0.5113 116,100 +0.01(+2.26%)
Jul 26, 2021 0.5000 0.5000 0.4999 0.5000 560 +0.02(+4.89%)
Jul 23, 2021 0.4978 0.4978 0.4767 0.4767 5,300 -0.05(-8.89%)
Jul 22, 2021 0.4950 0.5232 0.4950 0.5232 10,450 -0.01(-1.58%)
Jul 21, 2021 0.5260 0.5316 0.5260 0.5316 1,500 +0.00(+0.30%)
Jul 20, 2021 0.5300 0.5300 0.5300 0.5300 100 +0.01(+2.42%)
Jul 19, 2021 0.5200 0.5251 0.5049 0.5175 30,700 +0.05(+9.64%)
Jul 16, 2021 0.5043 0.5300 0.4720 0.4720 1,017,219 +0.00(+0.47%)
Jul 15, 2021 0.4698 0.4698 0.4698 0.4698 200 +0.03(+7.46%)
Jul 14, 2021 0.4372 0.4372 0.4372 0.4372 100 -0.04(-8.19%)
Jul 13, 2021 0.4761 0.4762 0.4761 0.4762 571 -0.00(-0.48%)
Jul 12, 2021 0.4790 0.4790 0.4655 0.4785 1,450 +0.01(+1.18%)
Jul 09, 2021 0.4782 0.4782 0.4724 0.4729 4,125 +0.01(+3.01%)
Jul 08, 2021 0.4754 0.4754 0.4434 0.4591 2,270 +0.02(+4.91%)
Jul 06, 2021 0.4376 0.4376 0.4376 0 -0.03(-5.42%)
Jul 02, 2021 0.4628 0.4628 0.4627 0.4627 8,600 -0.01(-1.11%)
Jun 30, 2021 0.4679 0.4679 0.4679 0 +0.01(+2.84%)
Jun 29, 2021 0.4639 0.4639 0.4550 0.4550 13,074 -0.00(-0.94%)
Jun 25, 2021 0.4593 0.4593 0.4593 0 +0.11(+33.13%)
Jun 24, 2021 0.3344 0.3548 0.3344 0.3450 55,000 +0.02(+4.83%)
Jun 23, 2021 0.3291 0.3291 0.3291 0.3291 2,599 +0.05(+17.54%)
Jun 21, 2021 0.2800 0.2800 0.2800 0 -0.08(-21.87%)
Jun 18, 2021 0.3584 0.3584 0.3584 0.3584 100 +0.00(+0.00%)
Jun 17, 2021 0.3401 0.3584 0.3401 0.3584 200,100 +0.03(+8.61%)
Jun 16, 2021 0.3300 0.3300 0.3300 0.3300 2,000 +0.05(+16.86%)
Jun 14, 2021 0.2824 0.2824 0.2824 0 +0.07(+31.59%)
Jun 11, 2021 0.2146 0.2148 0.2146 0.2146 300 -0.03(-11.94%)
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.