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

Rapid Dose Therapeutics Corp. (CSE: DOSE )

0.2350 +0.0050 (+2.17%)
Official Closing Price Updated: 3:53 PM EDT, May 17, 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 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%)
May 03, 2021 0.2200 0.2200 0.2200 0.2200 27,500 +0.00(+0.00%)
Apr 30, 2021 0.2200 0.2200 0.2200 0.2200 30,000 +0.00(+0.00%)
Apr 29, 2021 0.2200 0.2200 0.2200 0.2200 46,500 -0.01(-4.35%)
Apr 27, 2021 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 26, 2021 0.2150 0.2300 0.2100 0.2300 72,520 +0.00(+0.00%)
Apr 23, 2021 0.2300 0.2300 0.2300 0.2300 100,000 +0.02(+9.52%)
Apr 21, 2021 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 20, 2021 0.2100 0.2100 0.2000 0.2100 64,000 +0.00(+0.00%)
Apr 19, 2021 0.2100 0.2100 0.2100 0.2100 7,645 +0.00(+0.00%)
Apr 16, 2021 0.2200 0.2200 0.2100 0.2100 54,500 -0.03(-12.50%)
Apr 15, 2021 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-2.04%)
Apr 14, 2021 0.2450 0.2450 0.2450 0.2450 1,315 +0.01(+4.26%)
Apr 13, 2021 0.2350 0.2350 0.2350 0.2350 62,000 +0.02(+11.90%)
Apr 12, 2021 0.2100 0.2100 0.2100 0.2100 10,477 +0.00(+0.00%)
Apr 09, 2021 0.2250 0.2250 0.2100 0.2100 25,000 -0.01(-4.55%)
Apr 06, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 05, 2021 0.2200 0.2200 0.2200 0.2200 25,000 -0.01(-2.22%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Mar 31, 2021 0.2250 0.2500 0.2250 0.2500 88,999 +0.01(+4.17%)
Mar 30, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Mar 26, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 24, 2021 0.2350 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 23, 2021 0.2500 0.2500 0.2400 0.2400 19,000 -0.01(-4.00%)
Mar 22, 2021 0.2400 0.2500 0.2400 0.2500 15,000 +0.00(+0.00%)
Mar 19, 2021 0.2200 0.2500 0.2100 0.2500 266,700 +0.04(+19.05%)
Mar 18, 2021 0.2300 0.2300 0.2100 0.2100 76,900 -0.01(-4.55%)
Mar 17, 2021 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
Mar 16, 2021 0.2200 0.2200 0.2200 0.2200 33,570 -0.01(-4.35%)
Mar 15, 2021 0.2400 0.2400 0.2300 0.2300 25,150 -0.00(-2.13%)
Mar 12, 2021 0.2450 0.2450 0.2350 0.2350 47,400 +0.00(+2.17%)
Mar 11, 2021 0.2400 0.2400 0.2300 0.2300 15,000 -0.01(-4.17%)
Mar 10, 2021 0.2400 0.2400 0.2300 0.2400 162,750 +0.01(+4.35%)
Mar 09, 2021 0.2550 0.2550 0.2200 0.2300 58,000 +0.01(+2.22%)
Mar 08, 2021 0.2300 0.2300 0.2250 0.2250 205,665 +0.02(+7.14%)
Mar 05, 2021 0.2100 0.2100 0.2050 0.2100 344,500 -0.02(-10.64%)
Mar 04, 2021 0.2350 0.2350 0.2350 0.2350 40,000 +0.00(+0.00%)
Mar 03, 2021 0.2450 0.2450 0.1900 0.2350 1,215,999 +0.00(+2.17%)
Mar 02, 2021 0.2300 0.2300 0.2300 0.2300 135,000 -0.01(-4.17%)
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.