Skip to main content
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 29, 2020 0.2500 0.2500 0.2500 0.2500 7,200 +0.05(+25.00%)
May 28, 2020 0.2000 0.2000 0.2000 0.2000 7,227 -0.04(-16.67%)
May 27, 2020 0.2400 0.2400 0.2400 0.2400 3,000 -0.02(-7.69%)
May 22, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 20, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 19, 2020 0.2450 0.2500 0.2450 0.2500 6,000 +0.04(+19.05%)
May 14, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 13, 2020 0.2000 0.2000 0.2000 0.2000 29,000 -0.01(-6.98%)
May 12, 2020 0.2050 0.2150 0.2000 0.2150 99,300 -0.04(-14.00%)
May 07, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 05, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
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%)
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.