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 (-8.33%)
Official Closing Price Updated: 2:02 PM EDT, May 28, 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, 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%)
Mar 01, 2024 0.1650 0.1650 0.1650 0.1650 17,000 -0.01(-5.71%)
Feb 29, 2024 0.1750 0.1750 0.1750 0.1750 40,000 -0.01(-2.78%)
Feb 28, 2024 0.1400 0.1800 0.1400 0.1800 39,100 +0.01(+5.88%)
Feb 27, 2024 0.1400 0.1700 0.1400 0.1700 1,900 -0.02(-10.53%)
Feb 26, 2024 0.1900 0.1900 0.1900 0.1900 750 +0.04(+26.67%)
Feb 23, 2024 0.1550 0.1550 0.1500 0.1500 19,000 -0.01(-6.25%)
Feb 22, 2024 0.1550 0.1600 0.1550 0.1600 11,500 +0.01(+3.23%)
Feb 21, 2024 0.1550 0.1550 0.1550 0.1550 6,500 +0.01(+10.71%)
Feb 20, 2024 0.1550 0.1600 0.1400 0.1400 66,000 -0.01(-9.68%)
Feb 16, 2024 0.1550 0 -0.02(-8.82%)
Feb 14, 2024 0.1700 0.1700 0 +0.00(+0.00%)
Feb 12, 2024 0.1700 0.1700 0 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.1700 0 +0.02(+13.33%)
Feb 06, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 05, 2024 0.1600 0.1600 0.1500 0.1500 14,000 -0.02(-11.76%)
Feb 02, 2024 0.1600 0.1700 0.1600 0.1700 11,000 +0.03(+21.43%)
Feb 01, 2024 0.1500 0.1500 0.1400 0.1400 41,000 -0.02(-12.50%)
Jan 31, 2024 0.1600 0.1600 0.1600 0.1600 1,870 +0.00(+0.00%)
Jan 29, 2024 0.1600 0.1600 0 +0.00(+0.00%)
Jan 26, 2024 0.1500 0.1600 0.1500 0.1600 1,500 +0.02(+14.29%)
Jan 25, 2024 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Jan 24, 2024 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-6.67%)
Jan 23, 2024 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Jan 22, 2024 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-9.68%)
Jan 19, 2024 0.1600 0.1600 0.1550 0.1550 38,077 +0.00(+0.00%)
Jan 18, 2024 0.1600 0.1600 0.1550 0.1550 46,500 +0.00(+0.00%)
Jan 17, 2024 0.1600 0.1600 0.1550 0.1550 23,100 -0.01(-6.06%)
Jan 16, 2024 0.1700 0.1700 0.1650 0.1650 24,500 -0.01(-5.71%)
Jan 15, 2024 0.1800 0.1800 0.1650 0.1750 45,167 +0.00(+2.94%)
Jan 12, 2024 0.1500 0.1700 0.1500 0.1700 156,000 +0.02(+13.33%)
Jan 11, 2024 0.1500 0.1700 0.0950 0.1500 305,000 +0.00(+0.00%)
Jan 10, 2024 0.1500 0.1500 0.1500 0.1500 36,500 +0.00(+0.00%)
Jan 09, 2024 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jan 08, 2024 0.1600 0.1600 0.1600 0.1600 122,000 +0.01(+3.23%)
Jan 05, 2024 0.1550 0.1550 0.1550 0.1550 2,200 +0.00(+0.00%)
Jan 04, 2024 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Jan 03, 2024 0.1600 0.1600 0.1600 0.1600 4,500 +0.01(+3.23%)
Jan 02, 2024 0.1550 0.1550 0.1550 0.1550 1,000 -0.01(-6.06%)
Dec 29, 2023 0.1650 0 +0.02(+10.00%)
Dec 28, 2023 0.1200 0.1650 0.1200 0.1500 16,000 +0.03(+30.43%)
Dec 27, 2023 0.1300 0.1300 0.0900 0.1150 117,168 -0.03(-17.86%)
Dec 22, 2023 0.1400 0 +0.00(+0.00%)
Dec 21, 2023 0.1400 0.1400 0.1400 0.1400 6,316 +0.01(+3.70%)
Dec 19, 2023 0.1350 0.1350 0 -0.01(-10.00%)
Dec 18, 2023 0.1400 0.1500 0.1400 0.1500 15,266 +0.01(+7.14%)
Dec 15, 2023 0.1400 0.1450 0.1400 0.1400 12,000 -0.01(-9.68%)
Dec 14, 2023 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Dec 13, 2023 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Dec 12, 2023 0.1500 0.1550 0.1450 0.1550 10,800 -0.02(-11.43%)
Dec 11, 2023 0.1750 0.1800 0.1550 0.1750 45,400 +0.00(+0.00%)
Dec 08, 2023 0.1750 0.1750 0.1750 0.1750 3,000 +0.03(+25.00%)
Dec 06, 2023 0.1400 0.1400 0 +0.00(+0.00%)
Dec 05, 2023 0.1800 0.1800 0.1400 0.1400 49,500 -0.06(-30.00%)
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.