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%)
Official Closing 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 (%)
Jul 30, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 29, 2021 0.6500 0.6500 0.6200 0.6200 15,332 -0.04(-6.06%)
Jul 28, 2021 0.6100 0.6600 0.6000 0.6600 76,243 +0.03(+4.76%)
Jul 27, 2021 0.6200 0.6500 0.6000 0.6300 139,674 +0.00(+0.00%)
Jul 26, 2021 0.6300 0.6300 0.6100 0.6300 5,815 +0.03(+5.00%)
Jul 23, 2021 0.6100 0.6200 0.6000 0.6000 83,516 -0.03(-4.76%)
Jul 22, 2021 0.6500 0.6800 0.6200 0.6300 92,320 -0.02(-3.08%)
Jul 21, 2021 0.6800 0.6800 0.6300 0.6500 81,300 -0.02(-2.99%)
Jul 20, 2021 0.6500 0.7000 0.6500 0.6700 388,089 +0.01(+1.52%)
Jul 19, 2021 0.6400 0.6700 0.6200 0.6600 194,541 +0.06(+10.00%)
Jul 16, 2021 0.6200 0.6400 0.6000 0.6000 1,316,280 -0.02(-3.23%)
Jul 15, 2021 0.5700 0.6200 0.5700 0.6200 477,334 +0.12(+24.00%)
Jul 14, 2021 0.5200 0.5400 0.5000 0.5000 52,694 -0.04(-7.41%)
Jul 13, 2021 0.5600 0.5800 0.5300 0.5400 70,787 -0.05(-8.47%)
Jul 12, 2021 0.5800 0.6000 0.5700 0.5900 82,403 +0.03(+5.36%)
Jul 09, 2021 0.5900 0.6000 0.5600 0.5600 189,613 -0.01(-1.75%)
Jul 08, 2021 0.5900 0.5900 0.5500 0.5700 107,546 -0.03(-5.00%)
Jul 07, 2021 0.5800 0.6000 0.5800 0.6000 53,166 +0.04(+7.14%)
Jul 06, 2021 0.5900 0.5900 0.5500 0.5600 33,300 +0.02(+3.70%)
Jul 05, 2021 0.5900 0.6000 0.5400 0.5400 84,950 -0.03(-5.26%)
Jul 02, 2021 0.5800 0.5800 0.5700 0.5700 38,800 -0.01(-1.72%)
Jun 30, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 29, 2021 0.5900 0.5900 0.5500 0.5800 99,464 -0.02(-3.33%)
Jun 28, 2021 0.6100 0.6300 0.5800 0.6000 250,302 +0.04(+7.14%)
Jun 25, 2021 0.4800 0.6500 0.4700 0.5600 773,805 +0.12(+27.27%)
Jun 24, 2021 0.4200 0.4400 0.4000 0.4400 183,590 +0.04(+10.00%)
Jun 23, 2021 0.4450 0.4450 0.4000 0.4000 60,050 +0.01(+2.56%)
Jun 22, 2021 0.3900 0.3950 0.3900 0.3900 74,000 +0.00(+0.00%)
Jun 21, 2021 0.3600 0.4500 0.3000 0.3900 256,850 +0.00(+0.00%)
Jun 18, 2021 0.4350 0.4350 0.3900 0.3900 17,189 -0.02(-4.88%)
Jun 17, 2021 0.4100 0.4400 0.3550 0.4100 214,673 +0.01(+2.50%)
Jun 16, 2021 0.4250 0.4250 0.3900 0.4000 32,935 -0.02(-5.88%)
Jun 15, 2021 0.3800 0.4450 0.3800 0.4250 38,870 +0.06(+16.44%)
Jun 14, 2021 0.2950 0.3650 0.2950 0.3650 113,595 +0.08(+25.86%)
Jun 11, 2021 0.2500 0.2900 0.2500 0.2900 60,800 +0.00(+0.00%)
Jun 10, 2021 0.2950 0.2950 0.2900 0.2900 42,700 -0.01(-1.69%)
Jun 09, 2021 0.3050 0.3050 0.2800 0.2950 37,005 -0.02(-4.84%)
Jun 08, 2021 0.2300 0.3200 0.2300 0.3100 226,915 +0.08(+34.78%)
Jun 07, 2021 0.2150 0.2300 0.2150 0.2300 140,500 +0.02(+9.52%)
Jun 04, 2021 0.2250 0.2250 0.2100 0.2100 65,000 -0.02(-6.67%)
Jun 03, 2021 0.2000 0.2250 0.2000 0.2250 40,000 +0.02(+7.14%)
Jun 02, 2021 0.2150 0.2150 0.2100 0.2100 51,297 -0.01(-2.33%)
Jun 01, 2021 0.2150 0.2150 0.2150 0.2150 57,000 +0.01(+2.38%)
May 28, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 27, 2021 0.2100 0.2100 0.2100 0.2100 1,250 +0.00(+0.00%)
May 26, 2021 0.2250 0.2250 0.2100 0.2100 112,000 -0.01(-2.33%)
May 21, 2021 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
May 20, 2021 0.2100 0.2300 0.2100 0.2300 48,500 +0.02(+9.52%)
May 19, 2021 0.2250 0.2250 0.2100 0.2100 35,500 -0.02(-6.67%)
May 18, 2021 0.2250 0.2250 0.2250 0.2250 7,500 +0.02(+7.14%)
May 17, 2021 0.2100 0.2100 0.2100 0.2100 70,000 +0.00(+0.00%)
May 14, 2021 0.2150 0.2150 0.2100 0.2100 40,000 +0.00(+0.00%)
May 12, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 10, 2021 0.2100 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
May 07, 2021 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+2.27%)
May 06, 2021 0.2400 0.2400 0.2200 0.2200 97,000 -0.02(-8.33%)
May 05, 2021 0.2400 0.2400 0.2400 0.2400 13,200 +0.01(+4.35%)
May 04, 2021 0.2300 0.2300 0.2300 0.2300 15,900 +0.01(+4.55%)
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.