Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Rapid Dose Therapeutics Corp. (CSE: DOSE )

0.2800 +0.0100 (+3.70%)
Official Closing Price Updated: 12:46 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.2800 0.2800 0.2800 0.2800 20,500 +0.01(+3.70%)
Nov 28, 2024 0.2750 0.2800 0.2700 0.2700 15,800 -0.01(-3.57%)
Nov 27, 2024 0.2800 0.2800 0.2800 0.2800 98,200 +0.01(+3.70%)
Nov 26, 2024 0.2900 0.2900 0.2700 0.2700 83,930 -0.01(-5.26%)
Nov 25, 2024 0.2850 0.2850 0.2850 0.2850 4,700 +0.00(+1.79%)
Nov 22, 2024 0.2700 0.2800 0.2700 0.2800 11,000 +0.01(+3.70%)
Nov 21, 2024 0.2650 0.2700 0.2600 0.2700 34,500 +0.00(+0.00%)
Nov 20, 2024 0.2600 0.2700 0.2600 0.2700 35,500 +0.03(+12.50%)
Nov 19, 2024 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
Nov 18, 2024 0.2700 0.2700 0.2500 0.2500 11,924 -0.02(-7.41%)
Nov 15, 2024 0.2750 0.2750 0.2700 0.2700 1,500 -0.01(-3.57%)
Nov 14, 2024 0.2950 0.3100 0.2750 0.2800 50,415 -0.00(-1.75%)
Nov 13, 2024 0.2800 0.2850 0.2800 0.2850 118,057 +0.02(+7.55%)
Nov 12, 2024 0.2650 0.2650 0.2600 0.2650 24,320 +0.00(+0.00%)
Nov 11, 2024 0.2850 0.2850 0.2650 0.2650 4,500 -0.01(-3.64%)
Nov 08, 2024 0.2950 0.2950 0.2700 0.2750 45,049 -0.01(-5.17%)
Nov 07, 2024 0.2850 0.2900 0.2800 0.2900 78,620 +0.01(+3.57%)
Nov 06, 2024 0.2750 0.2800 0.2750 0.2800 9,800 +0.01(+1.82%)
Nov 05, 2024 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
Nov 04, 2024 0.2850 0.2850 0.2800 0.2800 7,195 -0.00(-1.75%)
Nov 01, 2024 0.2800 0.2850 0.2800 0.2850 22,226 +0.01(+5.56%)
Oct 31, 2024 0.2850 0.2850 0.2600 0.2700 13,773 -0.01(-3.57%)
Oct 30, 2024 0.2900 0.2900 0.2700 0.2800 42,468 -0.01(-5.08%)
Oct 29, 2024 0.2800 0.3000 0.2800 0.2950 33,850 -0.01(-1.67%)
Oct 28, 2024 0.2500 0.3000 0.2500 0.3000 140,000 +0.05(+22.45%)
Oct 25, 2024 0.2400 0.2450 0.2400 0.2450 21,000 +0.01(+2.08%)
Oct 24, 2024 0.2550 0.2550 0.2400 0.2400 31,307 -0.02(-5.88%)
Oct 23, 2024 0.2550 0.2550 0.2500 0.2550 3,000 -0.01(-1.92%)
Oct 22, 2024 0.2500 0.2650 0.2500 0.2600 224,900 -0.02(-5.45%)
Oct 21, 2024 0.2800 0.3250 0.2750 0.2750 331,011 +0.03(+10.00%)
Oct 18, 2024 0.2100 0.2500 0.2100 0.2500 65,000 +0.04(+19.05%)
Oct 17, 2024 0.2200 0.2200 0.2100 0.2100 44,000 -0.01(-4.55%)
Oct 16, 2024 0.2100 0.2200 0.2000 0.2200 28,500 +0.02(+10.00%)
Oct 15, 2024 0.1950 0.2000 0.1950 0.2000 2,500 +0.01(+2.56%)
Oct 11, 2024 0.1950 0 -0.01(-2.50%)
Oct 10, 2024 0.2250 0.2300 0.2000 0.2000 98,584 -0.02(-11.11%)
Oct 09, 2024 0.2150 0.2250 0.2150 0.2250 46,500 +0.01(+4.65%)
Oct 08, 2024 0.2100 0.2150 0.2100 0.2150 14,500 -0.01(-2.27%)
Oct 07, 2024 0.2250 0.2250 0.2100 0.2200 185,469 +0.01(+4.76%)
Oct 04, 2024 0.2100 0.2150 0.2100 0.2100 11,850 +0.02(+13.51%)
Oct 03, 2024 0.2150 0.2300 0.1850 0.1850 195,000 -0.02(-9.76%)
Oct 02, 2024 0.1900 0.2050 0.1900 0.2050 173,247 +0.01(+7.89%)
Oct 01, 2024 0.1700 0.1900 0.1600 0.1900 50,321 +0.02(+11.76%)
Sep 30, 2024 0.1500 0.1800 0.1500 0.1700 268,500 +0.02(+13.33%)
Sep 26, 2024 0.1500 0.1500 0 +0.00(+0.00%)
Sep 24, 2024 0.1500 0.1500 0 +0.00(+0.00%)
Sep 23, 2024 0.1500 0.1500 0.1500 0.1500 50,800 +0.00(+0.00%)
Sep 20, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 19, 2024 0.1500 0.1500 0.1450 0.1500 31,000 +0.00(+0.00%)
Sep 18, 2024 0.1450 0.1500 0.1450 0.1500 7,000 +0.01(+7.14%)
Sep 17, 2024 0.1450 0.1500 0.1400 0.1400 9,000 -0.00(-3.45%)
Sep 16, 2024 0.1450 0.1450 0.1450 0.1450 1,900 -0.01(-3.33%)
Sep 13, 2024 0.1400 0.1500 0.1350 0.1500 26,525 +0.02(+15.38%)
Sep 12, 2024 0.1450 0.1450 0.1250 0.1300 99,800 -0.01(-7.14%)
Sep 10, 2024 0.1400 0.1400 0 -0.01(-6.67%)
Sep 09, 2024 0.1500 0.1500 0.1450 0.1500 41,700 +0.00(+0.00%)
Sep 06, 2024 0.1500 0.1500 0.1500 0.1500 13,500 +0.00(+0.00%)
Sep 05, 2024 0.1500 0.1500 0.1500 0.1500 51,500 +0.00(+0.00%)
Sep 04, 2024 0.1500 0.1500 0.1500 0.1500 19,500 -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.