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, 2021 0.6300 0.6400 0.6300 0.6300 36,535 +0.01(+1.61%)
Sep 29, 2021 0.6200 0.6400 0.6200 0.6200 19,970 -0.03(-4.62%)
Sep 28, 2021 0.6900 0.6900 0.6500 0.6500 73,850 -0.01(-1.52%)
Sep 27, 2021 0.6800 0.6800 0.6400 0.6600 144,387 +0.00(+0.00%)
Sep 24, 2021 0.6500 0.6800 0.5900 0.6600 619,984 +0.05(+8.20%)
Sep 23, 2021 0.6100 0.6100 0.6100 0.6100 20,125 +0.01(+1.67%)
Sep 22, 2021 0.6100 0.6100 0.6000 0.6000 1,861 -0.02(-3.23%)
Sep 21, 2021 0.6200 0.6200 0.6200 0.6200 550 +0.00(+0.00%)
Sep 20, 2021 0.6100 0.6200 0.6000 0.6200 11,900 -0.01(-1.59%)
Sep 17, 2021 0.6300 0.6300 0.6000 0.6300 40,560 -0.02(-3.08%)
Sep 16, 2021 0.6500 0.6500 0.6300 0.6500 51,166 +0.04(+6.56%)
Sep 15, 2021 0.6200 0.6400 0.6100 0.6100 42,590 -0.05(-7.58%)
Sep 14, 2021 0.6200 0.6600 0.6200 0.6600 195,098 +0.04(+6.45%)
Sep 13, 2021 0.6500 0.6500 0.6200 0.6200 56,087 -0.03(-4.62%)
Sep 10, 2021 0.5900 0.6500 0.5800 0.6500 124,575 +0.05(+8.33%)
Sep 09, 2021 0.6500 0.6500 0.6000 0.6000 11,400 -0.06(-9.09%)
Sep 08, 2021 0.6000 0.6600 0.5900 0.6600 69,868 +0.07(+11.86%)
Sep 07, 2021 0.5800 0.5900 0.5800 0.5900 26,770 +0.00(+0.00%)
Sep 03, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Sep 02, 2021 0.5800 0.5800 0.5600 0.5800 23,802 +0.00(+0.00%)
Sep 01, 2021 0.5900 0.5900 0.5700 0.5800 28,361 -0.02(-3.33%)
Aug 31, 2021 0.6100 0.6100 0.6000 0.6000 17,600 +0.00(+0.00%)
Aug 30, 2021 0.6200 0.6200 0.6000 0.6000 4,593 -0.02(-3.23%)
Aug 27, 2021 0.6300 0.6300 0.6000 0.6200 17,550 +0.00(+0.00%)
Aug 26, 2021 0.6200 0.6200 0.6100 0.6200 18,060 +0.01(+1.64%)
Aug 25, 2021 0.6100 0.6100 0.6100 0.6100 7,198 +0.01(+1.67%)
Aug 24, 2021 0.6200 0.6200 0.5800 0.6000 295,152 -0.02(-3.23%)
Aug 23, 2021 0.5800 0.6200 0.5700 0.6200 44,491 +0.02(+3.33%)
Aug 20, 2021 0.6200 0.6200 0.5800 0.6000 206,360 -0.02(-3.23%)
Aug 19, 2021 0.6300 0.6300 0.6200 0.6200 58,750 -0.01(-1.59%)
Aug 18, 2021 0.6200 0.6500 0.6200 0.6300 48,709 -0.02(-3.08%)
Aug 17, 2021 0.6500 0.6500 0.6500 0.6500 2,079 -0.01(-1.52%)
Aug 16, 2021 0.6300 0.6600 0.6300 0.6600 21,504 +0.04(+6.45%)
Aug 13, 2021 0.6600 0.6600 0.6200 0.6200 103,711 -0.04(-6.06%)
Aug 12, 2021 0.6600 0.6600 0.6500 0.6600 15,100 +0.02(+3.13%)
Aug 11, 2021 0.6400 0.6400 0.6300 0.6400 17,503 -0.01(-1.54%)
Aug 10, 2021 0.6500 0.6600 0.6300 0.6500 119,230 +0.02(+3.17%)
Aug 09, 2021 0.6300 0.6600 0.6000 0.6300 118,364 +0.03(+5.00%)
Aug 06, 2021 0.6000 0.6000 0.6000 0.6000 22,750 +0.00(+0.00%)
Aug 05, 2021 0.6000 0.6000 0.6000 0.6000 27,145 -0.03(-4.76%)
Aug 04, 2021 0.6400 0.6400 0.6300 0.6300 1,487 +0.01(+1.61%)
Aug 03, 2021 0.6000 0.6300 0.5700 0.6200 67,615 -0.01(-1.59%)
Jul 30, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 29, 2021 0.6500 0.6500 0.6200 0.6200 15,332 -0.04(-6.06%)
Jul 28, 2021 0.6100 0.6600 0.6000 0.6600 76,243 +0.03(+4.76%)
Jul 27, 2021 0.6200 0.6500 0.6000 0.6300 139,674 +0.00(+0.00%)
Jul 26, 2021 0.6300 0.6300 0.6100 0.6300 5,815 +0.03(+5.00%)
Jul 23, 2021 0.6100 0.6200 0.6000 0.6000 83,516 -0.03(-4.76%)
Jul 22, 2021 0.6500 0.6800 0.6200 0.6300 92,320 -0.02(-3.08%)
Jul 21, 2021 0.6800 0.6800 0.6300 0.6500 81,300 -0.02(-2.99%)
Jul 20, 2021 0.6500 0.7000 0.6500 0.6700 388,089 +0.01(+1.52%)
Jul 19, 2021 0.6400 0.6700 0.6200 0.6600 194,541 +0.06(+10.00%)
Jul 16, 2021 0.6200 0.6400 0.6000 0.6000 1,316,280 -0.02(-3.23%)
Jul 15, 2021 0.5700 0.6200 0.5700 0.6200 477,334 +0.12(+24.00%)
Jul 14, 2021 0.5200 0.5400 0.5000 0.5000 52,694 -0.04(-7.41%)
Jul 13, 2021 0.5600 0.5800 0.5300 0.5400 70,787 -0.05(-8.47%)
Jul 12, 2021 0.5800 0.6000 0.5700 0.5900 82,403 +0.03(+5.36%)
Jul 09, 2021 0.5900 0.6000 0.5600 0.5600 189,613 -0.01(-1.75%)
Jul 08, 2021 0.5900 0.5900 0.5500 0.5700 107,546 -0.03(-5.00%)
Jul 07, 2021 0.5800 0.6000 0.5800 0.6000 53,166 +0.04(+7.14%)
Jul 06, 2021 0.5900 0.5900 0.5500 0.5600 33,300 +0.02(+3.70%)
Jul 05, 2021 0.5900 0.6000 0.5400 0.5400 84,950 -0.03(-5.26%)
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.