Rapid Dose Therapeutics Corp. (CSE: DOSE )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.2200 0.2300 0.2000 0.2300 164,318 +0.01(+4.55%)
May 28, 2024 0.2250 0.2250 0.2200 0.2200 33,000 -0.02(-8.33%)
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%)
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.