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 (%)
Jun 30, 2022 0.1900 0 +0.02(+11.76%)
Jun 29, 2022 0.1800 0.1900 0.1700 0.1700 35,600 -0.01(-5.56%)
Jun 28, 2022 0.1800 0.1800 0.1800 0.1800 11,000 -0.01(-5.26%)
Jun 24, 2022 0.1900 0 +0.02(+11.76%)
Jun 23, 2022 0.1700 0.1700 0.1500 0.1700 9,800 -0.00(-2.86%)
Jun 22, 2022 0.1750 0.1750 0.1750 0.1750 500 +0.01(+6.06%)
Jun 21, 2022 0.1750 0.1750 0.1650 0.1650 5,000 -0.01(-5.71%)
Jun 20, 2022 0.1800 0.1800 0.1750 0.1750 2,500 +0.00(+2.94%)
Jun 17, 2022 0.2000 0.2000 0.1600 0.1700 92,680 -0.04(-19.05%)
Jun 16, 2022 0.2100 0.2100 0.2100 0.2100 14,502 +0.02(+10.53%)
Jun 15, 2022 0.1900 0.1900 0.1900 0.1900 5,500 +0.01(+2.70%)
Jun 14, 2022 0.1850 0.1850 0.1850 0.1850 2,200 -0.02(-7.50%)
Jun 13, 2022 0.1800 0.2100 0.1400 0.2000 53,500 +0.00(+0.00%)
Jun 10, 2022 0.1900 0.2000 0.1900 0.2000 8,000 +0.01(+5.26%)
Jun 09, 2022 0.1900 0.2000 0.1800 0.1900 59,100 +0.02(+11.76%)
Jun 08, 2022 0.1550 0.1900 0.1550 0.1700 30,325 +0.02(+13.33%)
Jun 07, 2022 0.1800 0.1800 0.1300 0.1500 36,402 -0.03(-16.67%)
Jun 06, 2022 0.2000 0.2000 0.1800 0.1800 7,896 -0.02(-7.69%)
Jun 03, 2022 0.2000 0.2000 0.1950 0.1950 10,600 -0.01(-2.50%)
Jun 02, 2022 0.2250 0.2300 0.2000 0.2000 89,000 -0.02(-9.09%)
Jun 01, 2022 0.2200 0.2200 0.2200 0.2200 700 +0.01(+4.76%)
May 31, 2022 0.2300 0.2400 0.2100 0.2100 4,100 +0.00(+0.00%)
May 27, 2022 0.2100 7 +0.01(+2.44%)
May 26, 2022 0.2050 0.2050 0.2050 0.2050 1,000 +0.01(+7.89%)
May 25, 2022 0.1950 0.1950 0.1900 0.1900 13,500 -0.01(-2.56%)
May 24, 2022 0.2000 0.2150 0.1900 0.1950 12,500 -0.01(-2.50%)
May 20, 2022 0.2000 0 -0.01(-4.76%)
May 19, 2022 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
May 18, 2022 0.2100 0.2200 0.1900 0.2200 124,715 +0.00(+0.00%)
May 16, 2022 0.2200 0.2200 0 +0.02(+10.00%)
May 13, 2022 0.2050 0.2100 0.1900 0.2000 24,000 +0.01(+2.56%)
May 12, 2022 0.1900 0.1950 0.1900 0.1950 4,000 -0.01(-2.50%)
May 11, 2022 0.2000 0.2100 0.2000 0.2000 182,000 +0.02(+11.11%)
May 10, 2022 0.2300 0.2300 0.1800 0.1800 96,020 -0.07(-28.00%)
May 09, 2022 0.2650 0.2900 0.2500 0.2500 27,108 -0.04(-13.79%)
May 05, 2022 0.2900 0.2900 0 +0.01(+3.57%)
May 04, 2022 0.2900 0.2900 0.2800 0.2800 97,000 -0.01(-3.45%)
May 02, 2022 0.2900 0.2900 0 -0.01(-3.33%)
Apr 29, 2022 0.3000 0.3000 0.2900 0.3000 11,008 +0.01(+3.45%)
Apr 28, 2022 0.3100 0.3100 0.2900 0.2900 14,615 -0.04(-12.12%)
Apr 27, 2022 0.3000 0.3300 0.3300 29,201 +0.03(+10.00%)
Apr 26, 2022 0.3300 0.3300 0.3000 0.3000 26,200 -0.01(-3.23%)
Apr 25, 2022 0.3300 0.3300 0.2800 0.3100 26,324 -0.01(-3.13%)
Apr 22, 2022 0.3200 0.3200 0.3200 0.3200 13,022 +0.01(+1.59%)
Apr 21, 2022 0.3200 0.3200 0.3150 0.3150 19,064 -0.02(-4.55%)
Apr 20, 2022 0.3200 0.3300 0.3200 0.3300 18,210 +0.02(+4.76%)
Apr 19, 2022 0.2900 0.3150 0.2900 0.3150 11,701 -0.01(-1.56%)
Apr 18, 2022 0.3300 0.3300 0.3200 0.3200 20,250 -0.01(-3.03%)
Apr 13, 2022 0.3300 0 +0.00(+0.00%)
Apr 12, 2022 0.3300 0.3300 0.3300 0.3300 510 +0.00(+0.00%)
Apr 11, 2022 0.3300 0.3500 0.3300 0.3300 20,060 -0.01(-4.35%)
Apr 08, 2022 0.3400 0.3450 0.3400 0.3450 5,500 -0.01(-1.43%)
Apr 07, 2022 0.3100 0.3500 0.3100 0.3500 21,048 +0.04(+14.75%)
Apr 06, 2022 0.2950 0.3050 0.2950 0.3050 18,000 +0.02(+7.02%)
Apr 05, 2022 0.2850 0.2850 0.2850 0.2850 1,100 +0.00(+1.79%)
Apr 04, 2022 0.3000 0.3000 0.2800 0.2800 19,506 -0.01(-5.08%)
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.