Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Dose Therapeutics Corp. (CSE: DOSE )

0.2200 +0.0200 (+10.00%)
Official Closing Price Updated: 11:32 AM EDT, Jun 10, 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 (%)
Jun 28, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2019 0.7000 0.7000 0.7000 850 +0.00(+0.00%)
Jun 25, 2019 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jun 24, 2019 0.6900 0.6900 0.6900 0.6900 14,500 +0.03(+4.55%)
Jun 21, 2019 0.6800 0.6800 0.6600 0.6600 6,000 -0.02(-2.94%)
Jun 20, 2019 0.6700 0.6800 0.6600 0.6800 5,019 +0.01(+1.49%)
Jun 19, 2019 0.6700 0.6800 0.6700 0.6700 5,250 -0.03(-4.29%)
Jun 17, 2019 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jun 14, 2019 0.7200 0.7200 0.7200 0.7200 500 -0.02(-2.70%)
Jun 13, 2019 0.7300 0.7400 0.7300 0.7400 2,000 -0.01(-1.33%)
Jun 12, 2019 0.7900 0.7900 0.7500 0.7500 92,494 -0.04(-5.06%)
Jun 11, 2019 0.8000 0.8000 0.7900 0.7900 43,500 -0.01(-1.25%)
Jun 10, 2019 0.8000 0.8000 0.8000 0.8000 30,600 +0.00(+0.00%)
Jun 07, 2019 0.8100 0.8100 0.8000 0.8000 22,107 -0.01(-1.23%)
Jun 06, 2019 0.8200 0.8300 0.8100 0.8100 36,000 -0.04(-4.71%)
Jun 05, 2019 0.8500 0.8500 0.8500 0.8500 13,300 +0.00(+0.00%)
Jun 04, 2019 0.8700 0.8900 0.8300 0.8500 58,119 +0.00(+0.00%)
Jun 03, 2019 0.8200 0.8800 0.8000 0.8500 120,557 +0.04(+4.94%)
May 31, 2019 0.8400 0.8400 0.8100 0.8100 99,427 -0.04(-4.71%)
May 30, 2019 0.8500 0.8500 0.8400 0.8500 36,005 +0.03(+3.66%)
May 29, 2019 0.8400 0.8900 0.8200 0.8200 25,255 -0.05(-5.75%)
May 28, 2019 0.8200 0.9800 0.8200 0.8700 47,650 +0.07(+8.75%)
May 27, 2019 0.7900 0.8200 0.7900 0.8000 83,145 +0.01(+1.27%)
May 24, 2019 0.7700 0.7900 0.7700 0.7900 32,920 +0.02(+2.60%)
May 23, 2019 0.7700 0.7700 0.7700 0.7700 28,960 +0.02(+2.67%)
May 21, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 17, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 16, 2019 0.7200 0.7500 0.7200 0.7500 20,550 +0.05(+7.14%)
May 15, 2019 0.7200 0.7200 0.7000 0.7000 5,000 -0.04(-5.41%)
May 14, 2019 0.7000 0.7400 0.7000 0.7400 17,000 +0.05(+7.25%)
May 13, 2019 0.7200 0.7200 0.6900 0.6900 63,500 -0.03(-4.17%)
May 10, 2019 0.7400 0.7400 0.7200 0.7200 10,840 -0.02(-2.70%)
May 09, 2019 0.7400 0.7400 0.7400 0.7400 2,100 +0.01(+1.37%)
May 08, 2019 0.7300 0.7500 0.7300 0.7300 28,100 +0.00(+0.00%)
May 07, 2019 0.6800 0.7300 0.6700 0.7300 39,950 +0.03(+4.29%)
May 06, 2019 0.7000 0.7000 0.7000 290 +0.00(+0.00%)
May 03, 2019 0.6500 0.7000 0.6500 0.7000 6,500 +0.03(+4.48%)
May 02, 2019 0.7000 0.7000 0.6400 0.6700 30,032 -0.07(-9.46%)
May 01, 2019 0.7800 0.7800 0.7400 0.7400 7,429 -0.02(-2.63%)
Apr 30, 2019 0.7600 0.7600 0.7600 0.7600 11,500 -0.02(-2.56%)
Apr 29, 2019 0.7800 0.7800 0.7600 0.7800 20,560 +0.00(+0.00%)
Apr 26, 2019 0.7800 0.7800 0.7700 0.7800 17,500 +0.07(+9.86%)
Apr 25, 2019 0.7900 0.7900 0.7100 0.7100 72,220 +0.03(+4.41%)
Apr 24, 2019 0.7800 0.7800 0.6800 0.6800 12,388 -0.11(-13.92%)
Apr 23, 2019 0.8000 0.8000 0.7800 0.7900 57,000 -0.01(-1.25%)
Apr 22, 2019 0.8000 0.8000 0.8000 0.8000 14,650 +0.02(+2.56%)
Apr 18, 2019 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Apr 17, 2019 0.8000 0.8000 0.8000 0.8000 8,600 +0.02(+2.56%)
Apr 16, 2019 0.7800 0.7800 0.7800 0.7800 27,200 -0.01(-1.27%)
Apr 15, 2019 0.7800 0.7900 0.7800 0.7900 46,000 +0.01(+1.28%)
Apr 12, 2019 0.7900 0.7900 0.7800 0.7800 24,000 +0.00(+0.00%)
Apr 11, 2019 0.7800 0.7800 0.7800 0.7800 26,750 -0.01(-1.27%)
Apr 10, 2019 0.7900 0.7900 0.7900 0.7900 7,000 +0.01(+1.28%)
Apr 09, 2019 0.7800 0.7800 0.7800 0.7800 10,000 +0.01(+1.30%)
Apr 08, 2019 0.7800 0.7800 0.7700 0.7700 47,199 -0.02(-2.53%)
Apr 05, 2019 0.7900 0.8000 0.7900 0.7900 36,000 +0.01(+1.28%)
Apr 04, 2019 0.8000 0.8000 0.7800 0.7800 59,000 -0.02(-2.50%)
Apr 03, 2019 0.7900 0.8000 0.7800 0.8000 69,000 +0.02(+2.56%)
Apr 02, 2019 0.7800 0.7800 0.7800 0.7800 11,000 +0.00(+0.00%)
Apr 01, 2019 0.8000 0.8000 0.7800 0.7800 38,800 +0.00(+0.00%)
Mar 29, 2019 0.8000 0.8000 0.7800 0.7800 36,000 +0.00(+0.00%)
Mar 28, 2019 0.7900 0.7900 0.7800 0.7800 23,499 -0.01(-1.27%)
Mar 27, 2019 0.8000 0.8300 0.7900 0.7900 17,510 +0.00(+0.00%)
Mar 26, 2019 0.7900 0.8000 0.7900 0.7900 5,500 +0.00(+0.00%)
Mar 25, 2019 0.8000 0.8000 0.7900 0.7900 31,500 +0.00(+0.00%)
Mar 22, 2019 0.8000 0.8000 0.7900 0.7900 41,650 -0.01(-1.25%)
Mar 21, 2019 0.8100 0.8100 0.8000 0.8000 2,220 -0.01(-1.23%)
Mar 20, 2019 0.7000 0.8200 0.7000 0.8100 29,714 +0.09(+12.50%)
Mar 19, 2019 0.7500 0.7500 0.6800 0.7200 11,019 -0.07(-8.86%)
Mar 18, 2019 0.7700 0.7900 0.7500 0.7900 3,700 -0.01(-1.25%)
Mar 15, 2019 0.7800 0.8000 0.7500 0.8000 14,000 +0.02(+2.56%)
Mar 14, 2019 0.8000 0.8400 0.7800 0.7800 37,200 -0.01(-1.27%)
Mar 13, 2019 0.8000 0.8000 0.7900 0.7900 12,700 +0.01(+1.28%)
Mar 12, 2019 0.8100 0.8100 0.7800 0.7800 2,500 -0.02(-2.50%)
Mar 11, 2019 0.7900 0.8000 0.7900 0.8000 26,000 +0.01(+1.27%)
Mar 08, 2019 0.8400 0.8400 0.7900 0.7900 9,000 -0.01(-1.25%)
Mar 07, 2019 0.7700 0.8000 0.7700 0.8000 11,125 -0.01(-1.23%)
Mar 06, 2019 0.8500 0.8500 0.7900 0.8100 263,300 -0.03(-3.57%)
Mar 05, 2019 0.8400 0.8400 0.8400 0.8400 2,000 +0.01(+1.20%)
Mar 04, 2019 0.8600 0.8600 0.8300 0.8300 29,500 +0.00(+0.00%)
Mar 01, 2019 0.8400 0.8400 0.8300 0.8300 7,530 +0.00(+0.00%)
Feb 28, 2019 0.8300 0.8500 0.8300 0.8300 8,500 -0.05(-5.68%)
Feb 27, 2019 0.8500 0.8800 0.8400 0.8800 39,000 +0.00(+0.00%)
Feb 26, 2019 0.8500 0.8800 0.8400 0.8800 39,651 +0.05(+6.02%)
Feb 25, 2019 0.8500 0.8700 0.8300 0.8300 49,720 -0.02(-2.35%)
Feb 22, 2019 0.8700 0.8800 0.8500 0.8500 12,500 +0.03(+3.66%)
Feb 21, 2019 0.8700 0.8700 0.8000 0.8200 26,500 -0.06(-6.82%)
Feb 20, 2019 0.8100 0.8800 0.8000 0.8800 4,500 +0.07(+8.64%)
Feb 19, 2019 0.8900 0.8900 0.8100 0.8100 22,000 -0.08(-8.99%)
Feb 15, 2019 0.8900 0.8900 0.8900 0 +0.05(+5.95%)
Feb 14, 2019 0.8000 0.8400 0.8000 0.8400 10,500 -0.01(-1.18%)
Feb 13, 2019 0.9000 0.9000 0.8500 0.8500 42,200 -0.05(-5.56%)
Feb 12, 2019 0.9000 0.9000 0.9000 0.9000 3,500 +0.00(+0.00%)
Feb 11, 2019 0.9000 0.9200 0.9000 0.9000 43,300 +0.00(+0.00%)
Feb 08, 2019 0.8900 0.9000 0.8900 0.9000 27,564 -0.01(-1.10%)
Feb 07, 2019 0.9100 0.9100 0.9100 0.9100 11,000 -0.02(-2.15%)
Feb 06, 2019 0.9400 0.9400 0.9000 0.9300 138,308 -0.01(-1.06%)
Feb 05, 2019 0.9300 0.9400 0.9100 0.9400 26,750 +0.01(+1.08%)
Feb 04, 2019 0.9300 0.9300 0.9300 0.9300 7,000 +0.00(+0.00%)
Feb 01, 2019 0.9200 0.9300 0.9200 0.9300 6,400 +0.03(+3.33%)
Jan 31, 2019 0.9300 0.9400 0.9000 0.9000 31,005 -0.03(-3.23%)
Jan 30, 2019 0.9200 0.9400 0.9000 0.9300 18,905 +0.01(+1.09%)
Jan 29, 2019 0.9400 0.9400 0.9200 0.9200 30,375 +0.02(+2.22%)
Jan 28, 2019 0.9400 0.9400 0.8900 0.9000 11,245 +0.01(+1.12%)
Jan 25, 2019 0.9400 0.9400 0.8900 0.8900 18,425 +0.00(+0.00%)
Jan 24, 2019 0.9400 0.9400 0.8900 0.8900 35,630 -0.04(-4.30%)
Jan 23, 2019 0.9100 0.9400 0.9100 0.9300 22,808 +0.03(+3.33%)
Jan 22, 2019 0.9000 0.9400 0.9000 0.9000 54,450 +0.00(+0.00%)
Jan 21, 2019 0.8900 0.9300 0.8900 0.9000 49,595 +0.07(+8.43%)
Jan 18, 2019 0.8500 0.8500 0.8300 0.8300 20,850 -0.02(-2.35%)
Jan 17, 2019 0.8000 0.8500 0.8000 0.8500 11,500 +0.04(+4.94%)
Jan 16, 2019 0.8100 0.8100 0.8100 0.8100 4,100 +0.01(+1.25%)
Jan 15, 2019 0.9000 0.9000 0.7900 0.8000 50,500 -0.09(-10.11%)
Jan 14, 2019 0.8000 0.9200 0.7900 0.8900 79,375 +0.00(+0.00%)
Jan 11, 2019 1.030 1.030 0.8900 0.8900 26,100 -0.11(-11.00%)
Jan 10, 2019 0.9300 1.040 0.9300 1.000 31,950 +0.10(+11.11%)
Jan 09, 2019 1.000 1.000 0.9000 0.9000 57,840 -0.10(-10.00%)
Jan 08, 2019 0.9800 1.000 0.9100 1.000 44,985 -0.10(-9.09%)
Jan 07, 2019 1.140 1.150 1.100 1.100 25,650 -0.02(-1.79%)
Jan 04, 2019 1.330 1.330 1.110 1.120 90,368 -0.08(-6.67%)
Jan 03, 2019 1.000 1.200 0.9100 1.200 135,390 +0.20(+20.00%)
Jan 02, 2019 0.9500 1.000 0.9500 1.000 13,400 +0.08(+8.70%)
Dec 31, 2018 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Dec 28, 2018 0.8100 0.9200 0.8100 0.9200 49,025 +0.05(+5.75%)
Dec 27, 2018 0.7700 0.8700 0.7700 0.8700 24,550 +0.11(+14.47%)
Dec 24, 2018 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 21, 2018 0.7600 0.7600 0.7600 0.7600 28,000 +0.00(+0.00%)
Dec 20, 2018 0.8300 0.8300 0.7500 0.7600 167,180 -0.03(-3.80%)
Dec 19, 2018 0.8100 0.8300 0.7900 0.7900 99,650 -0.04(-4.82%)
Dec 18, 2018 0.8500 0.9200 0.7500 0.8300 109,863 -0.02(-2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.