Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rapid Dose Therapeutics Corp.
(CSE:
DOSE
)
0.2400
UNCHANGED
Streaming Delayed Price
Updated: 3:28 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
0.2400
0
+0.02(+9.09%)
May 23, 2024
0.2350
0.2350
0.2200
0.2200
29,000
-0.02(-8.33%)
May 21, 2024
0.2400
0.2400
100
+0.01(+2.13%)
May 17, 2024
0.2350
0
+0.00(+2.17%)
May 15, 2024
0.2300
0.2300
0
+0.01(+4.55%)
May 14, 2024
0.2300
0.2300
0.2200
0.2200
102,600
-0.01(-4.35%)
May 13, 2024
0.2300
0.2300
0.2300
0.2300
5,000
+0.00(+0.00%)
May 10, 2024
0.2400
0.2400
0.2300
0.2300
36,797
+0.00(+0.00%)
May 09, 2024
0.2200
0.2350
0.2200
0.2300
38,166
+0.01(+4.55%)
May 08, 2024
0.2100
0.2200
0.2100
0.2200
1,500
+0.02(+7.32%)
May 07, 2024
0.2300
0.2300
0.2050
0.2050
44,500
-0.03(-12.77%)
May 06, 2024
0.2400
0.2450
0.2300
0.2350
83,500
+0.00(+2.17%)
May 03, 2024
0.2500
0.2500
0.2300
0.2300
77,997
-0.02(-8.00%)
May 02, 2024
0.2650
0.2650
0.2500
0.2500
98,500
-0.01(-3.85%)
May 01, 2024
0.2500
0.2700
0.2300
0.2600
67,625
+0.03(+10.64%)
Apr 30, 2024
0.2650
0.2750
0.2150
0.2350
139,700
-0.04(-12.96%)
Apr 29, 2024
0.2450
0.2700
0.2450
0.2700
75,500
+0.02(+5.88%)
Apr 26, 2024
0.2500
0.2550
0.2500
0.2550
81,000
+0.01(+2.00%)
Apr 25, 2024
0.2500
0.2750
0.2500
0.2500
107,970
+0.00(+0.00%)
Apr 24, 2024
0.2200
0.2500
0.2200
0.2500
36,000
+0.03(+13.64%)
Apr 23, 2024
0.1800
0.2250
0.1800
0.2200
222,585
+0.01(+4.76%)
Apr 22, 2024
0.2100
0.2100
0.2100
0.2100
5,000
+0.01(+2.44%)
Apr 19, 2024
0.2150
0.2150
0.1950
0.2050
16,650
+0.00(+2.50%)
Apr 17, 2024
0.2000
0.2000
0
-0.02(-9.09%)
Apr 16, 2024
0.2200
0.2200
0.2200
0.2200
500
+0.01(+4.76%)
Apr 12, 2024
0.2100
0
+0.01(+5.00%)
Apr 11, 2024
0.2200
0.2200
0.2000
0.2000
29,218
-0.01(-6.98%)
Apr 09, 2024
0.2150
0.2150
245
-0.01(-2.27%)
Apr 08, 2024
0.2200
0.2200
0.2000
0.2200
31,000
+0.00(+0.00%)
Apr 05, 2024
0.2100
0.2200
0.2000
0.2200
36,000
+0.00(+0.00%)
Apr 04, 2024
0.2000
0.2200
0.2000
0.2200
103,450
+0.02(+10.00%)
Apr 03, 2024
0.2000
0.2100
0.1850
0.2000
109,750
+0.00(+0.00%)
Apr 02, 2024
0.2100
0.2700
0.1750
0.2000
343,295
+0.01(+2.56%)
Apr 01, 2024
0.1800
0.1950
0.1800
0.1950
20,500
+0.02(+8.33%)
Mar 28, 2024
0.1800
0
+0.01(+5.88%)
Mar 27, 2024
0.1700
0.1700
0.1700
0.1700
16,000
+0.01(+6.25%)
Mar 25, 2024
0.1600
0.1600
0
-0.01(-5.88%)
Mar 22, 2024
0.1700
0.1700
0.1700
0.1700
11,500
+0.00(+0.00%)
Mar 21, 2024
0.1700
0.1700
0.1700
0.1700
529
+0.03(+17.24%)
Mar 19, 2024
0.1450
0.1450
0
-0.02(-9.38%)
Mar 18, 2024
0.1600
0.1600
0.1600
0.1600
3,900
+0.00(+0.00%)
Mar 15, 2024
0.1750
0.1750
0.1600
0.1600
21,400
-0.01(-5.88%)
Mar 14, 2024
0.1750
0.1750
0.1700
0.1700
1,511
-0.00(-2.86%)
Mar 12, 2024
0.1750
0.1750
0
-0.01(-2.78%)
Mar 11, 2024
0.1750
0.1800
0.1700
0.1800
15,000
+0.01(+5.88%)
Mar 08, 2024
0.1600
0.1700
0.1550
0.1700
140,488
+0.03(+17.24%)
Mar 07, 2024
0.1450
0.1450
0.1450
0.1450
26,500
+0.00(+3.57%)
Mar 06, 2024
0.1500
0.1500
0.1200
0.1400
194,500
-0.02(-12.50%)
Mar 05, 2024
0.1350
0.1700
0.1300
0.1600
57,350
-0.02(-11.11%)
Mar 04, 2024
0.1750
0.1800
0.1750
0.1800
71,050
+0.01(+9.09%)
Mar 01, 2024
0.1650
0.1650
0.1650
0.1650
17,000
-0.01(-5.71%)
Feb 29, 2024
0.1750
0.1750
0.1750
0.1750
40,000
-0.01(-2.78%)
Feb 28, 2024
0.1400
0.1800
0.1400
0.1800
39,100
+0.01(+5.88%)
Feb 27, 2024
0.1400
0.1700
0.1400
0.1700
1,900
-0.02(-10.53%)
Feb 26, 2024
0.1900
0.1900
0.1900
0.1900
750
+0.04(+26.67%)
Feb 23, 2024
0.1550
0.1550
0.1500
0.1500
19,000
-0.01(-6.25%)
Feb 22, 2024
0.1550
0.1600
0.1550
0.1600
11,500
+0.01(+3.23%)
Feb 21, 2024
0.1550
0.1550
0.1550
0.1550
6,500
+0.01(+10.71%)
Feb 20, 2024
0.1550
0.1600
0.1400
0.1400
66,000
-0.01(-9.68%)
Feb 16, 2024
0.1550
0
-0.02(-8.82%)
Feb 14, 2024
0.1700
0.1700
0
+0.00(+0.00%)
Feb 12, 2024
0.1700
0.1700
0
+0.00(+0.00%)
Feb 07, 2024
0.1700
0.1700
0
+0.02(+13.33%)
Feb 06, 2024
0.1500
0.1500
0.1500
0.1500
500
+0.00(+0.00%)
Feb 05, 2024
0.1600
0.1600
0.1500
0.1500
14,000
-0.02(-11.76%)
Feb 02, 2024
0.1600
0.1700
0.1600
0.1700
11,000
+0.03(+21.43%)
Feb 01, 2024
0.1500
0.1500
0.1400
0.1400
41,000
-0.02(-12.50%)
Jan 31, 2024
0.1600
0.1600
0.1600
0.1600
1,870
+0.00(+0.00%)
Jan 29, 2024
0.1600
0.1600
0
+0.00(+0.00%)
Jan 26, 2024
0.1500
0.1600
0.1500
0.1600
1,500
+0.02(+14.29%)
Jan 25, 2024
0.1400
0.1400
0.1400
0.1400
10,500
+0.00(+0.00%)
Jan 24, 2024
0.1400
0.1400
0.1400
0.1400
2,500
-0.01(-6.67%)
Jan 23, 2024
0.1500
0.1500
0.1500
0.1500
2,000
+0.01(+7.14%)
Jan 22, 2024
0.1400
0.1400
0.1400
0.1400
1,000
-0.01(-9.68%)
Jan 19, 2024
0.1600
0.1600
0.1550
0.1550
38,077
+0.00(+0.00%)
Jan 18, 2024
0.1600
0.1600
0.1550
0.1550
46,500
+0.00(+0.00%)
Jan 17, 2024
0.1600
0.1600
0.1550
0.1550
23,100
-0.01(-6.06%)
Jan 16, 2024
0.1700
0.1700
0.1650
0.1650
24,500
-0.01(-5.71%)
Jan 15, 2024
0.1800
0.1800
0.1650
0.1750
45,167
+0.00(+2.94%)
Jan 12, 2024
0.1500
0.1700
0.1500
0.1700
156,000
+0.02(+13.33%)
Jan 11, 2024
0.1500
0.1700
0.0950
0.1500
305,000
+0.00(+0.00%)
Jan 10, 2024
0.1500
0.1500
0.1500
0.1500
36,500
+0.00(+0.00%)
Jan 09, 2024
0.1500
0.1500
0.1500
0.1500
2,000
-0.01(-6.25%)
Jan 08, 2024
0.1600
0.1600
0.1600
0.1600
122,000
+0.01(+3.23%)
Jan 05, 2024
0.1550
0.1550
0.1550
0.1550
2,200
+0.00(+0.00%)
Jan 04, 2024
0.1550
0.1550
0.1550
0.1550
5,000
-0.01(-3.13%)
Jan 03, 2024
0.1600
0.1600
0.1600
0.1600
4,500
+0.01(+3.23%)
Jan 02, 2024
0.1550
0.1550
0.1550
0.1550
1,000
-0.01(-6.06%)
Dec 29, 2023
0.1650
0
+0.02(+10.00%)
Dec 28, 2023
0.1200
0.1650
0.1200
0.1500
16,000
+0.03(+30.43%)
Dec 27, 2023
0.1300
0.1300
0.0900
0.1150
117,168
-0.03(-17.86%)
Dec 22, 2023
0.1400
0
+0.00(+0.00%)
Dec 21, 2023
0.1400
0.1400
0.1400
0.1400
6,316
+0.01(+3.70%)
Dec 19, 2023
0.1350
0.1350
0
-0.01(-10.00%)
Dec 18, 2023
0.1400
0.1500
0.1400
0.1500
15,266
+0.01(+7.14%)
Dec 15, 2023
0.1400
0.1450
0.1400
0.1400
12,000
-0.01(-9.68%)
Dec 14, 2023
0.1550
0.1550
0.1550
0.1550
1,500
+0.00(+0.00%)
Dec 13, 2023
0.1550
0.1550
0.1550
0.1550
8,000
+0.00(+0.00%)
Dec 12, 2023
0.1500
0.1550
0.1450
0.1550
10,800
-0.02(-11.43%)
Dec 11, 2023
0.1750
0.1800
0.1550
0.1750
45,400
+0.00(+0.00%)
Dec 08, 2023
0.1750
0.1750
0.1750
0.1750
3,000
+0.03(+25.00%)
Dec 06, 2023
0.1400
0.1400
0
+0.00(+0.00%)
Dec 05, 2023
0.1800
0.1800
0.1400
0.1400
49,500
-0.06(-30.00%)
Dec 01, 2023
0.2000
0
+0.04(+25.00%)
Nov 30, 2023
0.1600
0.1600
0.1600
0.1600
10,000
+0.01(+3.23%)
Nov 27, 2023
0.1550
0.1550
0
-0.01(-3.13%)
Nov 23, 2023
0.1600
0.1600
0
+0.01(+3.23%)
Nov 21, 2023
0.1550
0.1550
0
-0.01(-6.06%)
Nov 17, 2023
0.1650
0
-0.01(-2.94%)
Nov 15, 2023
0.1700
0.1700
0
-0.00(-2.86%)
Nov 14, 2023
0.1700
0.2000
0.1700
0.1750
5,000
+0.00(+2.94%)
Nov 13, 2023
0.1700
0.1700
0.1700
0.1700
12,530
-0.01(-5.56%)
Nov 10, 2023
0.1700
0.1800
0.1700
0.1800
13,690
+0.01(+5.88%)
Nov 09, 2023
0.1600
0.1700
0.1500
0.1700
46,500
+0.01(+3.03%)
Nov 08, 2023
0.1650
0.1650
0.1650
0.1650
500
-0.01(-5.71%)
Nov 06, 2023
0.1750
0.1750
0
+0.02(+16.67%)
Nov 03, 2023
0.1600
0.1800
0.1250
0.1500
195,534
-0.06(-28.57%)
Nov 02, 2023
0.2050
0.2100
0.2050
0.2100
1,500
-0.01(-4.55%)
Oct 31, 2023
0.2200
0.2200
0
-0.01(-2.22%)
Oct 30, 2023
0.2250
0.2250
0.2250
0.2250
6,154
+0.00(+0.00%)
Oct 27, 2023
0.2750
0.2750
0.2050
0.2250
9,600
+0.05(+32.35%)
Oct 26, 2023
0.1600
0.1700
0.1600
0.1700
171,800
+0.02(+9.68%)
Oct 25, 2023
0.1200
0.1550
0.1200
0.1550
86,500
+0.01(+6.90%)
Oct 24, 2023
0.1400
0.1450
0.1400
0.1450
7,000
+0.02(+20.83%)
Oct 23, 2023
0.1150
0.1400
0.1150
0.1200
34,000
+0.00(+0.00%)
Oct 20, 2023
0.1450
0.1450
0.1200
0.1200
74,500
+0.01(+14.29%)
Oct 18, 2023
0.1050
0.1050
150
-0.01(-8.70%)
Oct 17, 2023
0.1200
0.1200
0.1050
0.1150
152,357
-0.03(-20.69%)
Oct 16, 2023
0.1300
0.1450
0.1250
0.1450
20,000
+0.03(+26.09%)
Oct 13, 2023
0.1150
0.1150
0.1150
0.1150
5,000
-0.01(-8.00%)
Oct 12, 2023
0.1250
0.1250
0.1250
0.1250
600
+0.01(+8.70%)
Oct 11, 2023
0.1150
0.1200
0.1150
0.1150
94,500
-0.00(-4.17%)
Oct 10, 2023
0.1200
0.1200
0.1200
0.1200
35,000
+0.00(+4.35%)
Oct 06, 2023
0.1150
0
-0.01(-8.00%)
Oct 04, 2023
0.1250
0.1250
0
+0.01(+13.64%)
Oct 03, 2023
0.1000
0.1100
0.1000
0.1100
129,000
+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
.