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, 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.