Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rapid Dose Therapeutics Corp.
(CSE:
DOSE
)
0.2200
UNCHANGED
Official Closing Price
Updated: 11:11 AM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
0.3800
0.3800
0.3800
0
-0.02(-5.00%)
Dec 30, 2019
0.4100
0.4200
0.4000
0.4000
60,150
+0.00(+0.00%)
Dec 27, 2019
0.4000
0.4000
0.4000
0.4000
30,600
+0.02(+5.26%)
Dec 23, 2019
0.3800
0.3800
0.3800
0
+0.01(+1.33%)
Dec 20, 2019
0.4000
0.4100
0.3750
0.3750
88,000
+0.01(+1.35%)
Dec 19, 2019
0.3750
0.3750
0.3700
0.3700
7,000
+0.02(+5.71%)
Dec 18, 2019
0.3500
0.3500
0.3500
0.3500
1,500
+0.00(+0.00%)
Dec 17, 2019
0.3500
0.3500
0.3400
0.3500
44,200
-0.01(-2.78%)
Dec 16, 2019
0.3600
0.3650
0.3600
0.3600
34,000
+0.01(+2.86%)
Dec 13, 2019
0.3550
0.3550
0.3500
0.3500
25,000
+0.00(+0.00%)
Dec 12, 2019
0.3550
0.3550
0.3500
0.3500
17,200
+0.00(+0.00%)
Dec 11, 2019
0.3500
0.3650
0.3500
0.3500
38,000
+0.00(+0.00%)
Dec 10, 2019
0.3200
0.3500
0.2900
0.3500
34,610
+0.01(+4.48%)
Dec 09, 2019
0.3900
0.3900
0.3200
0.3350
24,150
-0.07(-18.29%)
Dec 06, 2019
0.4100
0.4200
0.4100
0.4100
58,500
+0.01(+2.50%)
Dec 05, 2019
0.4600
0.4600
0.3800
0.4000
88,000
-0.09(-19.19%)
Dec 04, 2019
0.3500
0.4950
0.3500
0.4950
38,722
+0.09(+23.75%)
Dec 03, 2019
0.4200
0.4200
0.4000
0.4000
8,000
-0.07(-14.89%)
Dec 02, 2019
0.5100
0.5100
0.4700
0.4700
4,500
-0.02(-4.08%)
Nov 29, 2019
0.4900
0.4900
0.4900
700
+0.00(+0.00%)
Nov 27, 2019
0.4900
0.4900
0.4900
0
-0.01(-2.00%)
Nov 26, 2019
0.5000
0.5000
0.5000
0.5000
12,100
+0.00(+0.00%)
Nov 25, 2019
0.5000
0.5200
0.5000
0.5000
45,600
+0.00(+0.00%)
Nov 22, 2019
0.5000
0.5000
0.5000
0.5000
21,026
+0.00(+0.00%)
Nov 21, 2019
0.5300
0.5300
0.5000
0.5000
22,050
-0.01(-1.96%)
Nov 20, 2019
0.5600
0.5600
0.5100
0.5100
24,396
-0.01(-1.92%)
Nov 19, 2019
0.5200
0.5200
0.5200
0.5200
500
+0.00(+0.00%)
Nov 18, 2019
0.5200
0.5200
0.5100
0.5200
17,350
-0.02(-3.70%)
Nov 15, 2019
0.5300
0.5400
0.4900
0.5400
31,500
+0.02(+3.85%)
Nov 14, 2019
0.5200
0.5200
0.5200
0.5200
18,000
-0.05(-8.77%)
Nov 12, 2019
0.5700
0.5700
0.5700
0
+0.05(+9.62%)
Nov 11, 2019
0.5200
0.5200
0.5200
0.5200
3,508
+0.02(+4.00%)
Nov 07, 2019
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Nov 06, 2019
0.5400
0.5400
0.5000
0.5000
28,000
-0.01(-1.96%)
Nov 05, 2019
0.5400
0.5400
0.5100
0.5100
50,600
-0.03(-5.56%)
Nov 04, 2019
0.5200
0.5400
0.5200
0.5400
53,000
+0.02(+3.85%)
Nov 01, 2019
0.5200
0.5200
0.5200
0.5200
1,000
+0.00(+0.00%)
Oct 31, 2019
0.5500
0.5700
0.5200
0.5200
21,400
+0.01(+1.96%)
Oct 30, 2019
0.5100
0.5100
0.5100
0.5100
2,000
-0.03(-5.56%)
Oct 29, 2019
0.5200
0.5400
0.4900
0.5400
29,611
+0.04(+8.00%)
Oct 28, 2019
0.5900
0.6000
0.5000
0.5000
32,400
-0.05(-9.09%)
Oct 25, 2019
0.6300
0.6800
0.5500
0.5500
126,542
-0.09(-14.06%)
Oct 24, 2019
0.6800
0.6800
0.6400
0.6400
90,000
-0.05(-7.25%)
Oct 23, 2019
0.6800
0.6900
0.6800
0.6900
6,500
+0.00(+0.00%)
Oct 22, 2019
0.6900
0.6900
0.6800
0.6900
40,500
-0.01(-1.43%)
Oct 21, 2019
0.7200
0.7200
0.7000
0.7000
25,158
-0.01(-1.41%)
Oct 18, 2019
0.7100
0.7100
0.7100
0.7100
1,500
+0.00(+0.00%)
Oct 17, 2019
0.7100
0.7100
0.7100
0.7100
15,000
-0.01(-1.39%)
Oct 16, 2019
0.7200
0.7200
0.7200
0.7200
10,000
+0.00(+0.00%)
Oct 15, 2019
0.7500
0.7500
0.7200
0.7200
11,000
+0.01(+1.41%)
Oct 11, 2019
0.7100
0.7100
0.7100
0
+0.09(+14.52%)
Oct 10, 2019
0.6900
0.6900
0.6200
0.6200
16,000
-0.07(-10.14%)
Oct 09, 2019
0.6900
0.6900
0.6900
0.6900
13,500
+0.00(+0.00%)
Oct 08, 2019
0.7000
0.7000
0.6900
0.6900
27,600
-0.02(-2.82%)
Oct 07, 2019
0.7100
0.7100
0.7100
0.7100
2,000
+0.00(+0.00%)
Oct 04, 2019
0.7200
0.7200
0.7100
0.7100
18,500
-0.01(-1.39%)
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
.