Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Dose Therapeutics Corp. (CSE: DOSE )

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 6, 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 (%)
Apr 29, 2020 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 20, 2020 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Apr 17, 2020 0.2800 0.3000 0.2500 0.2900 17,500 +0.06(+26.09%)
Apr 16, 2020 0.2300 0.2300 0.2300 0.2300 100 +0.00(+0.00%)
Apr 14, 2020 0.2300 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Apr 13, 2020 0.1950 0.1950 0.1800 0.1800 20,000 -0.02(-7.69%)
Apr 09, 2020 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Apr 08, 2020 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.44%)
Apr 07, 2020 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+7.89%)
Mar 26, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 25, 2020 0.2200 0.2200 0.2000 0.2000 6,500 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Mar 16, 2020 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 13, 2020 0.2450 0.2500 0.2400 0.2500 14,300 +0.02(+6.38%)
Mar 12, 2020 0.1800 0.2800 0.1800 0.2350 83,999 -0.09(-27.69%)
Mar 11, 2020 0.2750 0.3250 0.2750 0.3250 3,900 +0.04(+14.04%)
Mar 10, 2020 0.2800 0.2850 0.2800 0.2850 17,000 +0.00(+0.00%)
Mar 09, 2020 0.3000 0.3150 0.2850 0.2850 26,500 -0.02(-5.00%)
Mar 06, 2020 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Mar 05, 2020 0.2950 0.3000 0.2950 0.3000 6,000 +0.00(+0.00%)
Mar 04, 2020 0.3200 0.3300 0.3000 0.3000 21,000 -0.02(-6.25%)
Mar 03, 2020 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+3.23%)
Mar 02, 2020 0.3600 0.3600 0.3000 0.3100 39,309 -0.03(-10.14%)
Feb 28, 2020 0.2700 0.3450 0.2700 0.3450 45,100 +0.04(+15.00%)
Feb 27, 2020 0.3000 0.3000 0.3000 0.3000 19,700 -0.01(-3.23%)
Feb 26, 2020 0.3100 0.3100 0.3100 0.3100 1,500 +0.01(+3.33%)
Feb 25, 2020 0.2700 0.3000 0.2700 0.3000 5,500 +0.00(+0.00%)
Feb 24, 2020 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Feb 21, 2020 0.3300 0.3550 0.2900 0.2900 55,500 -0.01(-3.33%)
Feb 18, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 14, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 13, 2020 0.3000 0.3000 0.3000 0.3000 21,000 +0.00(+0.00%)
Feb 12, 2020 0.3000 0.3000 0.2600 0.3000 43,400 -0.03(-9.09%)
Feb 11, 2020 0.3100 0.3300 0.3000 0.3300 75,151 +0.01(+3.13%)
Feb 10, 2020 0.3200 0.3200 0.3200 0.3200 25,000 +0.01(+3.23%)
Feb 07, 2020 0.3150 0.3150 0.3100 0.3100 16,000 -0.02(-6.06%)
Feb 06, 2020 0.3500 0.3500 0.3300 0.3300 15,700 +0.00(+0.00%)
Feb 05, 2020 0.3400 0.3400 0.3300 0.3300 25,250 +0.03(+10.00%)
Feb 04, 2020 0.3000 0.3300 0.3000 0.3000 84,509 +0.01(+1.69%)
Feb 03, 2020 0.3050 0.3300 0.2950 0.2950 52,200 -0.04(-10.61%)
Jan 30, 2020 0.3300 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Jan 29, 2020 0.3700 0.3800 0.3600 0.3600 23,350 -0.04(-10.00%)
Jan 28, 2020 0.3850 0.4000 0.3850 0.4000 54,349 +0.00(+0.00%)
Jan 27, 2020 0.3800 0.4000 0.3800 0.4000 19,100 +0.03(+6.67%)
Jan 24, 2020 0.3500 0.3750 0.3500 0.3750 10,700 +0.03(+7.14%)
Jan 23, 2020 0.3400 0.3500 0.3400 0.3500 26,000 +0.02(+6.06%)
Jan 22, 2020 0.3350 0.3350 0.3300 0.3300 20,500 -0.02(-5.71%)
Jan 21, 2020 0.3200 0.3500 0.3200 0.3500 342,000 +0.04(+12.90%)
Jan 20, 2020 0.3300 0.3300 0.3100 0.3100 31,000 -0.05(-13.89%)
Jan 17, 2020 0.3450 0.3600 0.3450 0.3600 87,000 +0.06(+20.00%)
Jan 16, 2020 0.3200 0.3300 0.3000 0.3000 50,300 -0.02(-6.25%)
Jan 15, 2020 0.3200 0.3300 0.3200 0.3200 52,500 +0.01(+3.23%)
Jan 14, 2020 0.3150 0.3150 0.3100 0.3100 5,400 +0.01(+1.64%)
Jan 13, 2020 0.3050 0.3200 0.3050 0.3050 4,700 -0.04(-10.29%)
Jan 10, 2020 0.3500 0.3500 0.2500 0.3400 60,000 -0.01(-2.86%)
Jan 09, 2020 0.3400 0.3550 0.3400 0.3500 48,000 +0.00(+0.00%)
Jan 08, 2020 0.3400 0.3500 0.3400 0.3500 30,150 +0.01(+2.94%)
Jan 07, 2020 0.3750 0.3750 0.3400 0.3400 12,428 -0.01(-2.86%)
Jan 06, 2020 0.4000 0.4000 0.3500 0.3500 48,250 +0.00(+0.00%)
Jan 03, 2020 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jan 02, 2020 0.3800 0.3800 0.3500 0.3500 38,300 -0.03(-7.89%)
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%)
Oct 01, 2019 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Sep 30, 2019 0.7300 0.7500 0.7300 0.7500 46,333 +0.06(+8.70%)
Sep 27, 2019 0.7300 0.7300 0.6900 0.6900 264,300 -0.04(-5.48%)
Sep 26, 2019 0.7300 0.7300 0.7300 0.7300 37,000 +0.00(+0.00%)
Sep 25, 2019 0.7100 0.7300 0.7100 0.7300 8,600 +0.02(+2.82%)
Sep 23, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Sep 20, 2019 0.7200 0.7200 0.7000 0.7000 55,500 -0.01(-1.41%)
Sep 19, 2019 0.7100 0.7100 0.6600 0.7100 55,600 +0.01(+1.43%)
Sep 18, 2019 0.7200 0.7200 0.7000 0.7000 34,500 -0.02(-2.78%)
Sep 17, 2019 0.7100 0.7400 0.7100 0.7200 31,600 +0.02(+2.86%)
Sep 16, 2019 0.7200 0.7200 0.7000 0.7000 9,250 -0.01(-1.41%)
Sep 13, 2019 0.7300 0.7300 0.7100 0.7100 209,700 -0.03(-4.05%)
Sep 12, 2019 0.7400 0.7400 0.7400 0.7400 1,300 -0.01(-1.33%)
Sep 11, 2019 0.7500 0.7500 0.7500 0.7500 9,630 +0.00(+0.00%)
Sep 10, 2019 0.7400 0.7800 0.7400 0.7500 13,884 +0.03(+4.17%)
Sep 09, 2019 0.7100 0.7200 0.7000 0.7200 60,500 +0.01(+1.41%)
Sep 06, 2019 0.7400 0.7600 0.7100 0.7100 42,800 +0.01(+1.43%)
Sep 05, 2019 0.6500 0.7000 0.6500 0.7000 20,800 +0.00(+0.00%)
Sep 03, 2019 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Aug 30, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 29, 2019 0.7000 0.7500 0.7000 0.7500 16,000 +0.05(+7.14%)
Aug 28, 2019 0.7000 0.7000 0.7000 0.7000 12,480 +0.00(+0.00%)
Aug 27, 2019 0.7800 0.7800 0.7000 0.7000 25,700 -0.11(-13.58%)
Aug 26, 2019 0.7100 0.8100 0.7000 0.8100 50,500 +0.06(+8.00%)
Aug 23, 2019 0.7300 0.8200 0.7300 0.7500 43,000 +0.07(+10.29%)
Aug 20, 2019 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 19, 2019 0.6700 0.6700 0.6700 0.6700 1,689 -0.04(-5.63%)
Aug 16, 2019 0.6800 0.7100 0.6800 0.7100 26,819 +0.00(+0.00%)
Aug 13, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 12, 2019 0.7100 0.7100 0.7000 0.7000 35,200 -0.01(-1.41%)
Aug 09, 2019 0.7100 0.7100 0.7100 0.7100 25,193 -0.02(-2.74%)
Aug 08, 2019 0.7200 0.7900 0.7200 0.7300 31,000 +0.02(+2.82%)
Aug 07, 2019 0.7400 0.7500 0.7100 0.7100 23,000 +0.00(+0.00%)
Aug 06, 2019 0.7400 0.7500 0.7100 0.7100 165,000 -0.03(-4.05%)
Aug 02, 2019 0.7400 0.7400 0.7400 0 -0.11(-12.94%)
Aug 01, 2019 0.7600 0.8500 0.7600 0.8500 20,550 +0.15(+21.43%)
Jul 31, 2019 0.7400 0.7400 0.7000 0.7000 5,350 -0.05(-6.67%)
Jul 30, 2019 0.7500 0.7500 0.7500 0.7500 5,200 -0.03(-3.85%)
Jul 29, 2019 0.7900 0.7900 0.7800 0.7800 17,000 -0.04(-4.88%)
Jul 26, 2019 0.8300 0.8300 0.8200 0.8200 6,100 -0.01(-1.20%)
Jul 25, 2019 0.8700 0.9000 0.8300 0.8300 36,600 -0.02(-2.35%)
Jul 24, 2019 0.8400 0.8700 0.8400 0.8500 57,500 +0.05(+6.25%)
Jul 23, 2019 0.7600 0.8000 0.7600 0.8000 35,720 +0.02(+2.56%)
Jul 22, 2019 0.7700 0.7800 0.7700 0.7800 33,400 +0.01(+1.30%)
Jul 18, 2019 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Jul 17, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Jul 16, 2019 0.7600 0.7600 0.7400 0.7400 81,281 -0.03(-3.90%)
Jul 15, 2019 0.7000 0.7700 0.6900 0.7700 42,488 +0.08(+11.59%)
Jul 12, 2019 0.7100 0.7100 0.6900 0.6900 6,500 +0.01(+1.47%)
Jul 11, 2019 0.7000 0.7000 0.6800 0.6800 17,019 -0.02(-2.86%)
Jul 10, 2019 0.7300 0.7300 0.7000 0.7000 8,500 -0.03(-4.11%)
Jul 09, 2019 0.7200 0.7400 0.7200 0.7300 41,000 +0.01(+1.39%)
Jul 08, 2019 0.7200 0.7200 0.7100 0.7200 31,500 +0.02(+2.86%)
Jul 05, 2019 0.6900 0.7000 0.6900 0.7000 44,499 +0.04(+6.06%)
Jul 04, 2019 0.6800 0.6800 0.6600 0.6600 6,000 -0.02(-2.94%)
Jul 03, 2019 0.7000 0.7000 0.6800 0.6800 33,289 -0.02(-2.86%)
Jul 02, 2019 0.7000 0.7000 0.7000 0.7000 40,500 +0.00(+0.00%)
Jun 28, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2019 0.7000 0.7000 0.7000 850 +0.00(+0.00%)
Jun 25, 2019 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jun 24, 2019 0.6900 0.6900 0.6900 0.6900 14,500 +0.03(+4.55%)
Jun 21, 2019 0.6800 0.6800 0.6600 0.6600 6,000 -0.02(-2.94%)
Jun 20, 2019 0.6700 0.6800 0.6600 0.6800 5,019 +0.01(+1.49%)
Jun 19, 2019 0.6700 0.6800 0.6700 0.6700 5,250 -0.03(-4.29%)
Jun 17, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jun 14, 2019 0.7200 0.7200 0.7200 0.7200 500 -0.02(-2.70%)
Jun 13, 2019 0.7300 0.7400 0.7300 0.7400 2,000 -0.01(-1.33%)
Jun 12, 2019 0.7900 0.7900 0.7500 0.7500 92,494 -0.04(-5.06%)
Jun 11, 2019 0.8000 0.8000 0.7900 0.7900 43,500 -0.01(-1.25%)
Jun 10, 2019 0.8000 0.8000 0.8000 0.8000 30,600 +0.00(+0.00%)
Jun 07, 2019 0.8100 0.8100 0.8000 0.8000 22,107 -0.01(-1.23%)
Jun 06, 2019 0.8200 0.8300 0.8100 0.8100 36,000 -0.04(-4.71%)
Jun 05, 2019 0.8500 0.8500 0.8500 0.8500 13,300 +0.00(+0.00%)
Jun 04, 2019 0.8700 0.8900 0.8300 0.8500 58,119 +0.00(+0.00%)
Jun 03, 2019 0.8200 0.8800 0.8000 0.8500 120,557 +0.04(+4.94%)
May 31, 2019 0.8400 0.8400 0.8100 0.8100 99,427 -0.04(-4.71%)
May 30, 2019 0.8500 0.8500 0.8400 0.8500 36,005 +0.03(+3.66%)
May 29, 2019 0.8400 0.8900 0.8200 0.8200 25,255 -0.05(-5.75%)
May 28, 2019 0.8200 0.9800 0.8200 0.8700 47,650 +0.07(+8.75%)
May 27, 2019 0.7900 0.8200 0.7900 0.8000 83,145 +0.01(+1.27%)
May 24, 2019 0.7700 0.7900 0.7700 0.7900 32,920 +0.02(+2.60%)
May 23, 2019 0.7700 0.7700 0.7700 0.7700 28,960 +0.02(+2.67%)
May 21, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 17, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 16, 2019 0.7200 0.7500 0.7200 0.7500 20,550 +0.05(+7.14%)
May 15, 2019 0.7200 0.7200 0.7000 0.7000 5,000 -0.04(-5.41%)
May 14, 2019 0.7000 0.7400 0.7000 0.7400 17,000 +0.05(+7.25%)
May 13, 2019 0.7200 0.7200 0.6900 0.6900 63,500 -0.03(-4.17%)
May 10, 2019 0.7400 0.7400 0.7200 0.7200 10,840 -0.02(-2.70%)
May 09, 2019 0.7400 0.7400 0.7400 0.7400 2,100 +0.01(+1.37%)
May 08, 2019 0.7300 0.7500 0.7300 0.7300 28,100 +0.00(+0.00%)
May 07, 2019 0.6800 0.7300 0.6700 0.7300 39,950 +0.03(+4.29%)
May 06, 2019 0.7000 0.7000 0.7000 290 +0.00(+0.00%)
May 03, 2019 0.6500 0.7000 0.6500 0.7000 6,500 +0.03(+4.48%)
May 02, 2019 0.7000 0.7000 0.6400 0.6700 30,032 -0.07(-9.46%)
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.