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: 11:18 AM 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 (%)
Mar 31, 2021 0.2250 0.2500 0.2250 0.2500 88,999 +0.01(+4.17%)
Mar 30, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 26, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 24, 2021 0.2350 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 23, 2021 0.2500 0.2500 0.2400 0.2400 19,000 -0.01(-4.00%)
Mar 22, 2021 0.2400 0.2500 0.2400 0.2500 15,000 +0.00(+0.00%)
Mar 19, 2021 0.2200 0.2500 0.2100 0.2500 266,700 +0.04(+19.05%)
Mar 18, 2021 0.2300 0.2300 0.2100 0.2100 76,900 -0.01(-4.55%)
Mar 17, 2021 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
Mar 16, 2021 0.2200 0.2200 0.2200 0.2200 33,570 -0.01(-4.35%)
Mar 15, 2021 0.2400 0.2400 0.2300 0.2300 25,150 -0.00(-2.13%)
Mar 12, 2021 0.2450 0.2450 0.2350 0.2350 47,400 +0.00(+2.17%)
Mar 11, 2021 0.2400 0.2400 0.2300 0.2300 15,000 -0.01(-4.17%)
Mar 10, 2021 0.2400 0.2400 0.2300 0.2400 162,750 +0.01(+4.35%)
Mar 09, 2021 0.2550 0.2550 0.2200 0.2300 58,000 +0.01(+2.22%)
Mar 08, 2021 0.2300 0.2300 0.2250 0.2250 205,665 +0.02(+7.14%)
Mar 05, 2021 0.2100 0.2100 0.2050 0.2100 344,500 -0.02(-10.64%)
Mar 04, 2021 0.2350 0.2350 0.2350 0.2350 40,000 +0.00(+0.00%)
Mar 03, 2021 0.2450 0.2450 0.1900 0.2350 1,215,999 +0.00(+2.17%)
Mar 02, 2021 0.2300 0.2300 0.2300 0.2300 135,000 -0.01(-4.17%)
Mar 01, 2021 0.2200 0.2400 0.2200 0.2400 226,780 +0.03(+14.29%)
Feb 26, 2021 0.2100 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Feb 25, 2021 0.2100 0.2100 0.2100 0.2100 75,500 +0.00(+0.00%)
Feb 24, 2021 0.2250 0.2250 0.2100 0.2100 110,500 -0.02(-6.67%)
Feb 23, 2021 0.2250 0.2350 0.2250 0.2250 35,800 +0.01(+2.27%)
Feb 22, 2021 0.2250 0.2250 0.2200 0.2200 36,250 -0.01(-4.35%)
Feb 19, 2021 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Feb 17, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 16, 2021 0.2250 0.2300 0.2250 0.2250 27,380 +0.00(+0.00%)
Feb 12, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Feb 11, 2021 0.2400 0.2400 0.2300 0.2300 51,300 +0.00(+0.00%)
Feb 10, 2021 0.2300 0.2300 0.2300 0.2300 29,500 +0.00(+0.00%)
Feb 09, 2021 0.2300 0.2350 0.2300 0.2300 27,333 -0.01(-4.17%)
Feb 08, 2021 0.2250 0.2400 0.2250 0.2400 93,150 +0.02(+9.09%)
Feb 05, 2021 0.2200 0.2250 0.2100 0.2200 321,500 +0.01(+4.76%)
Feb 04, 2021 0.2100 0.2100 0.2100 0.2100 69,000 +0.01(+5.00%)
Feb 03, 2021 0.2100 0.2100 0.2000 0.2000 44,490 -0.01(-6.98%)
Feb 02, 2021 0.1850 0.2200 0.1850 0.2150 912,500 +0.03(+16.22%)
Feb 01, 2021 0.2200 0.2200 0.1850 0.1850 117,006 +0.00(+0.00%)
Jan 29, 2021 0.1750 0.1900 0.1750 0.1850 132,500 +0.01(+8.82%)
Jan 28, 2021 0.2000 0.2000 0.1700 0.1700 492,300 -0.02(-12.82%)
Jan 27, 2021 0.2000 0.2050 0.1950 0.1950 210,275 -0.01(-4.88%)
Jan 26, 2021 0.2050 0.2250 0.2050 0.2050 146,650 +0.00(+0.00%)
Jan 25, 2021 0.2150 0.2150 0.2050 0.2050 102,200 -0.01(-4.65%)
Jan 22, 2021 0.2150 0.2150 0.2150 0.2150 86,700 +0.00(+0.00%)
Jan 21, 2021 0.2150 0.2150 0.2150 0.2150 71,000 +0.01(+4.88%)
Jan 20, 2021 0.2200 0.2200 0.2050 0.2050 64,500 -0.03(-10.87%)
Jan 19, 2021 0.2300 0.2300 0.2300 0.2300 80,400 +0.01(+4.55%)
Jan 18, 2021 0.2300 0.2300 0.2200 0.2200 101,600 -0.01(-4.35%)
Jan 15, 2021 0.2200 0.2300 0.2200 0.2300 178,200 +0.02(+6.98%)
Jan 14, 2021 0.2300 0.2300 0.2050 0.2150 482,275 +0.01(+2.38%)
Jan 13, 2021 0.3200 0.3200 0.2050 0.2100 903,334 -0.06(-22.22%)
Jan 11, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jan 08, 2021 0.2700 0.2900 0.2400 0.2900 35,000 -0.01(-3.33%)
Jan 06, 2021 0.3000 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Jan 05, 2021 0.3100 0.3400 0.3100 0.3400 18,500 +0.03(+9.68%)
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.