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: 2:41 PM 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 (%)
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%)
May 01, 2019 0.7800 0.7800 0.7400 0.7400 7,429 -0.02(-2.63%)
Apr 30, 2019 0.7600 0.7600 0.7600 0.7600 11,500 -0.02(-2.56%)
Apr 29, 2019 0.7800 0.7800 0.7600 0.7800 20,560 +0.00(+0.00%)
Apr 26, 2019 0.7800 0.7800 0.7700 0.7800 17,500 +0.07(+9.86%)
Apr 25, 2019 0.7900 0.7900 0.7100 0.7100 72,220 +0.03(+4.41%)
Apr 24, 2019 0.7800 0.7800 0.6800 0.6800 12,388 -0.11(-13.92%)
Apr 23, 2019 0.8000 0.8000 0.7800 0.7900 57,000 -0.01(-1.25%)
Apr 22, 2019 0.8000 0.8000 0.8000 0.8000 14,650 +0.02(+2.56%)
Apr 18, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Apr 17, 2019 0.8000 0.8000 0.8000 0.8000 8,600 +0.02(+2.56%)
Apr 16, 2019 0.7800 0.7800 0.7800 0.7800 27,200 -0.01(-1.27%)
Apr 15, 2019 0.7800 0.7900 0.7800 0.7900 46,000 +0.01(+1.28%)
Apr 12, 2019 0.7900 0.7900 0.7800 0.7800 24,000 +0.00(+0.00%)
Apr 11, 2019 0.7800 0.7800 0.7800 0.7800 26,750 -0.01(-1.27%)
Apr 10, 2019 0.7900 0.7900 0.7900 0.7900 7,000 +0.01(+1.28%)
Apr 09, 2019 0.7800 0.7800 0.7800 0.7800 10,000 +0.01(+1.30%)
Apr 08, 2019 0.7800 0.7800 0.7700 0.7700 47,199 -0.02(-2.53%)
Apr 05, 2019 0.7900 0.8000 0.7900 0.7900 36,000 +0.01(+1.28%)
Apr 04, 2019 0.8000 0.8000 0.7800 0.7800 59,000 -0.02(-2.50%)
Apr 03, 2019 0.7900 0.8000 0.7800 0.8000 69,000 +0.02(+2.56%)
Apr 02, 2019 0.7800 0.7800 0.7800 0.7800 11,000 +0.00(+0.00%)
Apr 01, 2019 0.8000 0.8000 0.7800 0.7800 38,800 +0.00(+0.00%)
Mar 29, 2019 0.8000 0.8000 0.7800 0.7800 36,000 +0.00(+0.00%)
Mar 28, 2019 0.7900 0.7900 0.7800 0.7800 23,499 -0.01(-1.27%)
Mar 27, 2019 0.8000 0.8300 0.7900 0.7900 17,510 +0.00(+0.00%)
Mar 26, 2019 0.7900 0.8000 0.7900 0.7900 5,500 +0.00(+0.00%)
Mar 25, 2019 0.8000 0.8000 0.7900 0.7900 31,500 +0.00(+0.00%)
Mar 22, 2019 0.8000 0.8000 0.7900 0.7900 41,650 -0.01(-1.25%)
Mar 21, 2019 0.8100 0.8100 0.8000 0.8000 2,220 -0.01(-1.23%)
Mar 20, 2019 0.7000 0.8200 0.7000 0.8100 29,714 +0.09(+12.50%)
Mar 19, 2019 0.7500 0.7500 0.6800 0.7200 11,019 -0.07(-8.86%)
Mar 18, 2019 0.7700 0.7900 0.7500 0.7900 3,700 -0.01(-1.25%)
Mar 15, 2019 0.7800 0.8000 0.7500 0.8000 14,000 +0.02(+2.56%)
Mar 14, 2019 0.8000 0.8400 0.7800 0.7800 37,200 -0.01(-1.27%)
Mar 13, 2019 0.8000 0.8000 0.7900 0.7900 12,700 +0.01(+1.28%)
Mar 12, 2019 0.8100 0.8100 0.7800 0.7800 2,500 -0.02(-2.50%)
Mar 11, 2019 0.7900 0.8000 0.7900 0.8000 26,000 +0.01(+1.27%)
Mar 08, 2019 0.8400 0.8400 0.7900 0.7900 9,000 -0.01(-1.25%)
Mar 07, 2019 0.7700 0.8000 0.7700 0.8000 11,125 -0.01(-1.23%)
Mar 06, 2019 0.8500 0.8500 0.7900 0.8100 263,300 -0.03(-3.57%)
Mar 05, 2019 0.8400 0.8400 0.8400 0.8400 2,000 +0.01(+1.20%)
Mar 04, 2019 0.8600 0.8600 0.8300 0.8300 29,500 +0.00(+0.00%)
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.