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 30, 2022 0.2950 0.2950 0 +0.01(+1.72%)
Mar 29, 2022 0.2900 0.2950 0.2800 0.2900 9,640 -0.01(-1.69%)
Mar 28, 2022 0.2800 0.2950 0.2800 0.2950 15,500 +0.02(+7.27%)
Mar 25, 2022 0.2750 0.2750 0.2750 0.2750 1,250 +0.00(+0.00%)
Mar 24, 2022 0.2600 0.2800 0.2600 0.2750 26,000 -0.01(-5.17%)
Mar 22, 2022 0.2900 0.2900 100 +0.01(+5.45%)
Mar 21, 2022 0.2900 0.2900 0.2750 0.2750 11,118 -0.01(-5.17%)
Mar 18, 2022 0.3000 0.3000 0.2900 0.2900 1,517 -0.02(-4.92%)
Mar 17, 2022 0.2900 0.3050 0.2800 0.3050 29,868 +0.02(+5.17%)
Mar 16, 2022 0.2950 0.3000 0.2900 0.2900 17,520 +0.01(+3.57%)
Mar 15, 2022 0.2750 0.2800 0.2700 0.2800 31,100 +0.01(+1.82%)
Mar 14, 2022 0.2600 0.2800 0.2500 0.2750 25,160 +0.01(+3.77%)
Mar 11, 2022 0.2800 0.2800 0.2650 0.2650 8,000 -0.02(-5.36%)
Mar 09, 2022 0.2800 0.2800 370 -0.01(-3.45%)
Mar 08, 2022 0.2800 0.2900 0.2800 0.2900 90,500 +0.01(+1.75%)
Mar 07, 2022 0.2950 0.3000 0.2850 0.2850 26,550 -0.01(-3.39%)
Mar 04, 2022 0.2900 0.2950 0.2700 0.2950 43,501 +0.01(+1.72%)
Mar 03, 2022 0.2900 0.2900 0.2900 0.2900 1,080 +0.01(+3.57%)
Mar 02, 2022 0.2550 0.2800 0.2550 0.2800 18,565 +0.02(+7.69%)
Mar 01, 2022 0.2450 0.2600 0.2450 0.2600 32,040 +0.01(+1.96%)
Feb 28, 2022 0.2550 0.2600 0.2500 0.2550 10,000 +0.01(+2.00%)
Feb 25, 2022 0.2600 0.2600 0.2500 0.2500 6,600 -0.02(-5.66%)
Feb 24, 2022 0.2600 0.2650 0.2600 0.2650 24,769 +0.02(+6.00%)
Feb 22, 2022 0.2500 0.2500 0 +0.00(+0.00%)
Feb 18, 2022 0.2500 0 +0.00(+0.00%)
Feb 17, 2022 0.2900 0.2900 0.2500 0.2500 91,760 -0.04(-13.79%)
Feb 16, 2022 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+1.75%)
Feb 15, 2022 0.2750 0.2850 0.2750 0.2850 6,256 +0.02(+7.55%)
Feb 14, 2022 0.2700 0.2700 0.2650 0.2650 23,645 -0.02(-5.36%)
Feb 11, 2022 0.2800 0.2800 0.2750 0.2800 17,000 +0.02(+5.66%)
Feb 10, 2022 0.2900 0.2900 0.2650 0.2650 77,378 -0.02(-7.02%)
Feb 09, 2022 0.2400 0.2850 0.2300 0.2850 74,436 +0.04(+16.33%)
Feb 08, 2022 0.2500 0.2500 0.2450 0.2450 5,094 +0.00(+0.00%)
Feb 07, 2022 0.2700 0.2700 0.2450 0.2450 95,004 -0.03(-9.26%)
Feb 04, 2022 0.2800 0.2800 0.2600 0.2700 77,135 -0.02(-8.47%)
Feb 03, 2022 0.3100 0.2950 50,200 -0.04(-10.61%)
Feb 02, 2022 0.2850 0.3300 0.2750 0.3300 103,370 +0.04(+11.86%)
Feb 01, 2022 0.2950 0.2950 0.2950 0.2950 3,175 +0.00(+0.00%)
Jan 31, 2022 0.2950 0.3000 0.2950 0.2950 13,939 +0.01(+1.72%)
Jan 28, 2022 0.3000 0.3000 0.2850 0.2900 7,900 +0.01(+3.57%)
Jan 27, 2022 0.2800 0.2900 0.2800 0.2800 3,100 +0.00(+0.00%)
Jan 26, 2022 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 25, 2022 0.2800 0.2800 0.2800 0.2800 2,700 -0.00(-1.75%)
Jan 24, 2022 0.2950 0.2950 0.2550 0.2850 50,230 -0.02(-5.00%)
Jan 21, 2022 0.3200 0.3200 0.3000 0.3000 5,900 +0.02(+7.14%)
Jan 20, 2022 0.2750 0.3500 0.2700 0.2800 61,770 +0.00(+0.00%)
Jan 19, 2022 0.3200 0.3200 0.2600 0.2800 51,340 -0.05(-15.15%)
Jan 18, 2022 0.3550 0.3550 0.3200 0.3300 71,652 -0.02(-5.71%)
Jan 17, 2022 0.3950 0.4000 0.3500 0.3500 45,785 -0.04(-10.26%)
Jan 13, 2022 0.3900 0.3900 200 -0.01(-1.27%)
Jan 12, 2022 0.3950 0.3950 0.3850 0.3950 18,585 -0.01(-1.25%)
Jan 11, 2022 0.3900 0.4100 0.3900 0.4000 66,250 +0.01(+2.56%)
Jan 10, 2022 0.3850 0.4000 0.3800 0.3900 83,018 -0.03(-8.24%)
Jan 07, 2022 0.3650 0.4400 0.3650 0.4250 62,700 +0.07(+19.72%)
Jan 06, 2022 0.4500 0.4500 0.3550 0.3550 21,355 -0.10(-21.11%)
Jan 05, 2022 0.4750 0.4750 0.4500 0.4500 8,070 -0.01(-1.10%)
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.