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 (%)
Jul 31, 2019 0.7400 0.7400 0.7000 0.7000 5,350 -0.05(-6.67%)
Jul 30, 2019 0.7500 0.7500 0.7500 0.7500 5,200 -0.03(-3.85%)
Jul 29, 2019 0.7900 0.7900 0.7800 0.7800 17,000 -0.04(-4.88%)
Jul 26, 2019 0.8300 0.8300 0.8200 0.8200 6,100 -0.01(-1.20%)
Jul 25, 2019 0.8700 0.9000 0.8300 0.8300 36,600 -0.02(-2.35%)
Jul 24, 2019 0.8400 0.8700 0.8400 0.8500 57,500 +0.05(+6.25%)
Jul 23, 2019 0.7600 0.8000 0.7600 0.8000 35,720 +0.02(+2.56%)
Jul 22, 2019 0.7700 0.7800 0.7700 0.7800 33,400 +0.01(+1.30%)
Jul 18, 2019 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Jul 17, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Jul 16, 2019 0.7600 0.7600 0.7400 0.7400 81,281 -0.03(-3.90%)
Jul 15, 2019 0.7000 0.7700 0.6900 0.7700 42,488 +0.08(+11.59%)
Jul 12, 2019 0.7100 0.7100 0.6900 0.6900 6,500 +0.01(+1.47%)
Jul 11, 2019 0.7000 0.7000 0.6800 0.6800 17,019 -0.02(-2.86%)
Jul 10, 2019 0.7300 0.7300 0.7000 0.7000 8,500 -0.03(-4.11%)
Jul 09, 2019 0.7200 0.7400 0.7200 0.7300 41,000 +0.01(+1.39%)
Jul 08, 2019 0.7200 0.7200 0.7100 0.7200 31,500 +0.02(+2.86%)
Jul 05, 2019 0.6900 0.7000 0.6900 0.7000 44,499 +0.04(+6.06%)
Jul 04, 2019 0.6800 0.6800 0.6600 0.6600 6,000 -0.02(-2.94%)
Jul 03, 2019 0.7000 0.7000 0.6800 0.6800 33,289 -0.02(-2.86%)
Jul 02, 2019 0.7000 0.7000 0.7000 0.7000 40,500 +0.00(+0.00%)
Jun 28, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2019 0.7000 0.7000 0.7000 850 +0.00(+0.00%)
Jun 25, 2019 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jun 24, 2019 0.6900 0.6900 0.6900 0.6900 14,500 +0.03(+4.55%)
Jun 21, 2019 0.6800 0.6800 0.6600 0.6600 6,000 -0.02(-2.94%)
Jun 20, 2019 0.6700 0.6800 0.6600 0.6800 5,019 +0.01(+1.49%)
Jun 19, 2019 0.6700 0.6800 0.6700 0.6700 5,250 -0.03(-4.29%)
Jun 17, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jun 14, 2019 0.7200 0.7200 0.7200 0.7200 500 -0.02(-2.70%)
Jun 13, 2019 0.7300 0.7400 0.7300 0.7400 2,000 -0.01(-1.33%)
Jun 12, 2019 0.7900 0.7900 0.7500 0.7500 92,494 -0.04(-5.06%)
Jun 11, 2019 0.8000 0.8000 0.7900 0.7900 43,500 -0.01(-1.25%)
Jun 10, 2019 0.8000 0.8000 0.8000 0.8000 30,600 +0.00(+0.00%)
Jun 07, 2019 0.8100 0.8100 0.8000 0.8000 22,107 -0.01(-1.23%)
Jun 06, 2019 0.8200 0.8300 0.8100 0.8100 36,000 -0.04(-4.71%)
Jun 05, 2019 0.8500 0.8500 0.8500 0.8500 13,300 +0.00(+0.00%)
Jun 04, 2019 0.8700 0.8900 0.8300 0.8500 58,119 +0.00(+0.00%)
Jun 03, 2019 0.8200 0.8800 0.8000 0.8500 120,557 +0.04(+4.94%)
May 31, 2019 0.8400 0.8400 0.8100 0.8100 99,427 -0.04(-4.71%)
May 30, 2019 0.8500 0.8500 0.8400 0.8500 36,005 +0.03(+3.66%)
May 29, 2019 0.8400 0.8900 0.8200 0.8200 25,255 -0.05(-5.75%)
May 28, 2019 0.8200 0.9800 0.8200 0.8700 47,650 +0.07(+8.75%)
May 27, 2019 0.7900 0.8200 0.7900 0.8000 83,145 +0.01(+1.27%)
May 24, 2019 0.7700 0.7900 0.7700 0.7900 32,920 +0.02(+2.60%)
May 23, 2019 0.7700 0.7700 0.7700 0.7700 28,960 +0.02(+2.67%)
May 21, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 17, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 16, 2019 0.7200 0.7500 0.7200 0.7500 20,550 +0.05(+7.14%)
May 15, 2019 0.7200 0.7200 0.7000 0.7000 5,000 -0.04(-5.41%)
May 14, 2019 0.7000 0.7400 0.7000 0.7400 17,000 +0.05(+7.25%)
May 13, 2019 0.7200 0.7200 0.6900 0.6900 63,500 -0.03(-4.17%)
May 10, 2019 0.7400 0.7400 0.7200 0.7200 10,840 -0.02(-2.70%)
May 09, 2019 0.7400 0.7400 0.7400 0.7400 2,100 +0.01(+1.37%)
May 08, 2019 0.7300 0.7500 0.7300 0.7300 28,100 +0.00(+0.00%)
May 07, 2019 0.6800 0.7300 0.6700 0.7300 39,950 +0.03(+4.29%)
May 06, 2019 0.7000 0.7000 0.7000 290 +0.00(+0.00%)
May 03, 2019 0.6500 0.7000 0.6500 0.7000 6,500 +0.03(+4.48%)
May 02, 2019 0.7000 0.7000 0.6400 0.6700 30,032 -0.07(-9.46%)
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.