Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Dose Therapeutics Corp. (CSE: DOSE )

0.2300 UNCHANGED
Official Closing Price Updated: 2:47 PM EDT, May 10, 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 (%)
Feb 29, 2024 0.1750 0.1750 0.1750 0.1750 40,000 -0.01(-2.78%)
Feb 28, 2024 0.1400 0.1800 0.1400 0.1800 39,100 +0.01(+5.88%)
Feb 27, 2024 0.1400 0.1700 0.1400 0.1700 1,900 -0.02(-10.53%)
Feb 26, 2024 0.1900 0.1900 0.1900 0.1900 750 +0.04(+26.67%)
Feb 23, 2024 0.1550 0.1550 0.1500 0.1500 19,000 -0.01(-6.25%)
Feb 22, 2024 0.1550 0.1600 0.1550 0.1600 11,500 +0.01(+3.23%)
Feb 21, 2024 0.1550 0.1550 0.1550 0.1550 6,500 +0.01(+10.71%)
Feb 20, 2024 0.1550 0.1600 0.1400 0.1400 66,000 -0.01(-9.68%)
Feb 16, 2024 0.1550 0 -0.02(-8.82%)
Feb 14, 2024 0.1700 0.1700 0 +0.00(+0.00%)
Feb 12, 2024 0.1700 0.1700 0 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.1700 0 +0.02(+13.33%)
Feb 06, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 05, 2024 0.1600 0.1600 0.1500 0.1500 14,000 -0.02(-11.76%)
Feb 02, 2024 0.1600 0.1700 0.1600 0.1700 11,000 +0.03(+21.43%)
Feb 01, 2024 0.1500 0.1500 0.1400 0.1400 41,000 -0.02(-12.50%)
Jan 31, 2024 0.1600 0.1600 0.1600 0.1600 1,870 +0.00(+0.00%)
Jan 29, 2024 0.1600 0.1600 0 +0.00(+0.00%)
Jan 26, 2024 0.1500 0.1600 0.1500 0.1600 1,500 +0.02(+14.29%)
Jan 25, 2024 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Jan 24, 2024 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Jan 23, 2024 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Jan 22, 2024 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-9.68%)
Jan 19, 2024 0.1600 0.1600 0.1550 0.1550 38,077 +0.00(+0.00%)
Jan 18, 2024 0.1600 0.1600 0.1550 0.1550 46,500 +0.00(+0.00%)
Jan 17, 2024 0.1600 0.1600 0.1550 0.1550 23,100 -0.01(-6.06%)
Jan 16, 2024 0.1700 0.1700 0.1650 0.1650 24,500 -0.01(-5.71%)
Jan 15, 2024 0.1800 0.1800 0.1650 0.1750 45,167 +0.00(+2.94%)
Jan 12, 2024 0.1500 0.1700 0.1500 0.1700 156,000 +0.02(+13.33%)
Jan 11, 2024 0.1500 0.1700 0.0950 0.1500 305,000 +0.00(+0.00%)
Jan 10, 2024 0.1500 0.1500 0.1500 0.1500 36,500 +0.00(+0.00%)
Jan 09, 2024 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jan 08, 2024 0.1600 0.1600 0.1600 0.1600 122,000 +0.01(+3.23%)
Jan 05, 2024 0.1550 0.1550 0.1550 0.1550 2,200 +0.00(+0.00%)
Jan 04, 2024 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Jan 03, 2024 0.1600 0.1600 0.1600 0.1600 4,500 +0.01(+3.23%)
Jan 02, 2024 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
Dec 29, 2023 0.1650 0 +0.02(+10.00%)
Dec 28, 2023 0.1200 0.1650 0.1200 0.1500 16,000 +0.03(+30.43%)
Dec 27, 2023 0.1300 0.1300 0.0900 0.1150 117,168 -0.03(-17.86%)
Dec 22, 2023 0.1400 0 +0.00(+0.00%)
Dec 21, 2023 0.1400 0.1400 0.1400 0.1400 6,316 +0.01(+3.70%)
Dec 19, 2023 0.1350 0.1350 0 -0.01(-10.00%)
Dec 18, 2023 0.1400 0.1500 0.1400 0.1500 15,266 +0.01(+7.14%)
Dec 15, 2023 0.1400 0.1450 0.1400 0.1400 12,000 -0.01(-9.68%)
Dec 14, 2023 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Dec 13, 2023 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Dec 12, 2023 0.1500 0.1550 0.1450 0.1550 10,800 -0.02(-11.43%)
Dec 11, 2023 0.1750 0.1800 0.1550 0.1750 45,400 +0.00(+0.00%)
Dec 08, 2023 0.1750 0.1750 0.1750 0.1750 3,000 +0.03(+25.00%)
Dec 06, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Dec 05, 2023 0.1800 0.1800 0.1400 0.1400 49,500 -0.06(-30.00%)
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.