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 (%)
Sep 30, 2019 0.7300 0.7500 0.7300 0.7500 46,333 +0.06(+8.70%)
Sep 27, 2019 0.7300 0.7300 0.6900 0.6900 264,300 -0.04(-5.48%)
Sep 26, 2019 0.7300 0.7300 0.7300 0.7300 37,000 +0.00(+0.00%)
Sep 25, 2019 0.7100 0.7300 0.7100 0.7300 8,600 +0.02(+2.82%)
Sep 23, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 20, 2019 0.7200 0.7200 0.7000 0.7000 55,500 -0.01(-1.41%)
Sep 19, 2019 0.7100 0.7100 0.6600 0.7100 55,600 +0.01(+1.43%)
Sep 18, 2019 0.7200 0.7200 0.7000 0.7000 34,500 -0.02(-2.78%)
Sep 17, 2019 0.7100 0.7400 0.7100 0.7200 31,600 +0.02(+2.86%)
Sep 16, 2019 0.7200 0.7200 0.7000 0.7000 9,250 -0.01(-1.41%)
Sep 13, 2019 0.7300 0.7300 0.7100 0.7100 209,700 -0.03(-4.05%)
Sep 12, 2019 0.7400 0.7400 0.7400 0.7400 1,300 -0.01(-1.33%)
Sep 11, 2019 0.7500 0.7500 0.7500 0.7500 9,630 +0.00(+0.00%)
Sep 10, 2019 0.7400 0.7800 0.7400 0.7500 13,884 +0.03(+4.17%)
Sep 09, 2019 0.7100 0.7200 0.7000 0.7200 60,500 +0.01(+1.41%)
Sep 06, 2019 0.7400 0.7600 0.7100 0.7100 42,800 +0.01(+1.43%)
Sep 05, 2019 0.6500 0.7000 0.6500 0.7000 20,800 +0.00(+0.00%)
Sep 03, 2019 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Aug 30, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 29, 2019 0.7000 0.7500 0.7000 0.7500 16,000 +0.05(+7.14%)
Aug 28, 2019 0.7000 0.7000 0.7000 0.7000 12,480 +0.00(+0.00%)
Aug 27, 2019 0.7800 0.7800 0.7000 0.7000 25,700 -0.11(-13.58%)
Aug 26, 2019 0.7100 0.8100 0.7000 0.8100 50,500 +0.06(+8.00%)
Aug 23, 2019 0.7300 0.8200 0.7300 0.7500 43,000 +0.07(+10.29%)
Aug 20, 2019 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 19, 2019 0.6700 0.6700 0.6700 0.6700 1,689 -0.04(-5.63%)
Aug 16, 2019 0.6800 0.7100 0.6800 0.7100 26,819 +0.00(+0.00%)
Aug 13, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 12, 2019 0.7100 0.7100 0.7000 0.7000 35,200 -0.01(-1.41%)
Aug 09, 2019 0.7100 0.7100 0.7100 0.7100 25,193 -0.02(-2.74%)
Aug 08, 2019 0.7200 0.7900 0.7200 0.7300 31,000 +0.02(+2.82%)
Aug 07, 2019 0.7400 0.7500 0.7100 0.7100 23,000 +0.00(+0.00%)
Aug 06, 2019 0.7400 0.7500 0.7100 0.7100 165,000 -0.03(-4.05%)
Aug 02, 2019 0.7400 0.7400 0.7400 0 -0.11(-12.94%)
Aug 01, 2019 0.7600 0.8500 0.7600 0.8500 20,550 +0.15(+21.43%)
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%)
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.