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 )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2023 0.2000 0 +0.04(+25.00%)
Nov 30, 2023 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Nov 27, 2023 0.1550 0.1550 0 -0.01(-3.13%)
Nov 23, 2023 0.1600 0.1600 0 +0.01(+3.23%)
Nov 21, 2023 0.1550 0.1550 0 -0.01(-6.06%)
Nov 17, 2023 0.1650 0 -0.01(-2.94%)
Nov 15, 2023 0.1700 0.1700 0 -0.00(-2.86%)
Nov 14, 2023 0.1700 0.2000 0.1700 0.1750 5,000 +0.00(+2.94%)
Nov 13, 2023 0.1700 0.1700 0.1700 0.1700 12,530 -0.01(-5.56%)
Nov 10, 2023 0.1700 0.1800 0.1700 0.1800 13,690 +0.01(+5.88%)
Nov 09, 2023 0.1600 0.1700 0.1500 0.1700 46,500 +0.01(+3.03%)
Nov 08, 2023 0.1650 0.1650 0.1650 0.1650 500 -0.01(-5.71%)
Nov 06, 2023 0.1750 0.1750 0 +0.02(+16.67%)
Nov 03, 2023 0.1600 0.1800 0.1250 0.1500 195,534 -0.06(-28.57%)
Nov 02, 2023 0.2050 0.2100 0.2050 0.2100 1,500 -0.01(-4.55%)
Oct 31, 2023 0.2200 0.2200 0 -0.01(-2.22%)
Oct 30, 2023 0.2250 0.2250 0.2250 0.2250 6,154 +0.00(+0.00%)
Oct 27, 2023 0.2750 0.2750 0.2050 0.2250 9,600 +0.05(+32.35%)
Oct 26, 2023 0.1600 0.1700 0.1600 0.1700 171,800 +0.02(+9.68%)
Oct 25, 2023 0.1200 0.1550 0.1200 0.1550 86,500 +0.01(+6.90%)
Oct 24, 2023 0.1400 0.1450 0.1400 0.1450 7,000 +0.02(+20.83%)
Oct 23, 2023 0.1150 0.1400 0.1150 0.1200 34,000 +0.00(+0.00%)
Oct 20, 2023 0.1450 0.1450 0.1200 0.1200 74,500 +0.01(+14.29%)
Oct 18, 2023 0.1050 0.1050 150 -0.01(-8.70%)
Oct 17, 2023 0.1200 0.1200 0.1050 0.1150 152,357 -0.03(-20.69%)
Oct 16, 2023 0.1300 0.1450 0.1250 0.1450 20,000 +0.03(+26.09%)
Oct 13, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Oct 12, 2023 0.1250 0.1250 0.1250 0.1250 600 +0.01(+8.70%)
Oct 11, 2023 0.1150 0.1200 0.1150 0.1150 94,500 -0.00(-4.17%)
Oct 10, 2023 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+4.35%)
Oct 06, 2023 0.1150 0 -0.01(-8.00%)
Oct 04, 2023 0.1250 0.1250 0 +0.01(+13.64%)
Oct 03, 2023 0.1000 0.1100 0.1000 0.1100 129,000 +0.00(+0.00%)
Oct 02, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Sep 29, 2023 0.1000 0.1000 0.1000 0.1000 50,000 -0.01(-9.09%)
Sep 28, 2023 0.1150 0.1150 0.0900 0.1100 136,500 +0.00(+0.00%)
Sep 25, 2023 0.1100 0.1100 0 +0.00(+0.00%)
Sep 21, 2023 0.1100 0.1100 0 -0.01(-4.35%)
Sep 18, 2023 0.1150 0.1150 0 +0.00(+0.00%)
Sep 15, 2023 0.1100 0.1150 0.1050 0.1150 104,095 +0.01(+4.55%)
Sep 14, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Sep 13, 2023 0.1000 0.1100 0.1000 0.1050 52,000 -0.02(-16.00%)
Sep 12, 2023 0.1000 0.1250 0.0950 0.1250 106,813 +0.01(+4.17%)
Sep 11, 2023 0.1000 0.1200 0.1000 0.1200 13,000 +0.02(+20.00%)
Sep 07, 2023 0.1000 0.1000 100 +0.00(+0.00%)
Sep 06, 2023 0.1150 0.1150 0.1000 0.1000 39,600 -0.02(-16.67%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 3,000 -0.02(-14.29%)
Aug 31, 2023 0.1400 0 +0.04(+40.00%)
Aug 30, 2023 0.1100 0.1100 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 29, 2023 0.1150 0.1150 0.1000 0.1000 111,501 +0.00(+0.00%)
Aug 28, 2023 0.1300 0.1300 0.1000 0.1000 102,217 -0.01(-9.09%)
Aug 24, 2023 0.1100 0.1100 0 -0.04(-29.03%)
Aug 23, 2023 0.1400 0.1550 0.1400 0.1550 10,000 +0.04(+40.91%)
Aug 22, 2023 0.1200 0.1200 0.1100 0.1100 2,000 +0.00(+0.00%)
Aug 21, 2023 0.1150 0.1150 0.1100 0.1100 16,000 -0.05(-31.25%)
Aug 18, 2023 0.1200 0.1600 0.1200 0.1600 5,800 +0.04(+33.33%)
Aug 17, 2023 0.1200 0.1200 0.1200 0.1200 2,350 -0.01(-7.69%)
Aug 16, 2023 0.1300 0.1300 0.1300 0.1300 1,538 +0.00(+0.00%)
Aug 11, 2023 0.1300 0 +0.00(+0.00%)
Aug 09, 2023 0.1300 0.1300 0 -0.02(-13.33%)
Aug 08, 2023 0.1400 0.1550 0.1400 0.1500 126,249 +0.01(+11.11%)
Aug 04, 2023 0.1350 0 +0.00(+0.00%)
Aug 03, 2023 0.1400 0.1400 0.1300 0.1350 17,333 -0.01(-3.57%)
Aug 02, 2023 0.1450 0.1450 0.1400 0.1400 18,500 -0.01(-6.67%)
Jul 31, 2023 0.1500 0.1500 240 -0.02(-9.09%)
Jul 28, 2023 0.1300 0.1650 0.1150 0.1650 53,375 +0.02(+17.86%)
Jul 25, 2023 0.1400 0.1400 163 -0.01(-6.67%)
Jul 24, 2023 0.1550 0.1550 0.1500 0.1500 50,900 -0.01(-3.23%)
Jul 21, 2023 0.1600 0.1600 0.1550 0.1550 10,000 -0.01(-6.06%)
Jul 20, 2023 0.1650 0.1650 0.1650 0.1650 1,215 +0.02(+10.00%)
Jul 19, 2023 0.1700 0.1700 0.1500 0.1500 56,500 +0.00(+0.00%)
Jul 18, 2023 0.1500 0.1500 0.1500 0.1500 12,600 -0.02(-9.09%)
Jul 17, 2023 0.1650 0.1650 0.1650 0.1650 700 +0.00(+0.00%)
Jul 14, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.02(+13.79%)
Jul 13, 2023 0.1300 0.1450 0.1300 0.1450 10,440 +0.00(+0.00%)
Jul 12, 2023 0.1450 0.1450 0.1400 0.1450 71,500 -0.01(-6.45%)
Jul 10, 2023 0.1550 0.1550 0 +0.01(+3.33%)
Jul 07, 2023 0.1450 0.1550 0.1450 0.1500 93,000 -0.01(-3.23%)
Jul 06, 2023 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Jul 05, 2023 0.1650 0.1650 0.1550 0.1550 64,235 -0.02(-11.43%)
Jul 04, 2023 0.1450 0.1750 0.1450 0.1750 37,500 +0.03(+25.00%)
Jun 30, 2023 0.1400 0 +0.00(+0.00%)
Jun 29, 2023 0.1450 0.1500 0.1400 0.1400 61,000 +0.00(+0.00%)
Jun 28, 2023 0.1350 0.1400 0.1350 0.1400 14,500 +0.02(+16.67%)
Jun 27, 2023 0.1150 0.1200 0.1100 0.1200 68,500 -0.01(-7.69%)
Jun 26, 2023 0.1200 0.1300 0.1200 0.1300 31,035 +0.03(+30.00%)
Jun 23, 2023 0.1300 0.1300 0.1000 0.1000 23,000 -0.01(-13.04%)
Jun 21, 2023 0.1150 0.1150 0 +0.01(+4.55%)
Jun 20, 2023 0.1300 0.1300 0.1100 0.1100 74,768 -0.01(-8.33%)
Jun 19, 2023 0.1250 0.1250 0.1200 0.1200 27,500 -0.01(-7.69%)
Jun 15, 2023 0.1300 0.1300 0 +0.00(+0.00%)
Jun 14, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 13, 2023 0.1050 0.1300 0.1050 0.1300 12,177 +0.03(+30.00%)
Jun 12, 2023 0.1650 0.1700 0.0950 0.1000 68,740 -0.05(-33.33%)
Jun 09, 2023 0.1600 0.1600 0.1500 0.1500 25,500 -0.01(-6.25%)
Jun 07, 2023 0.1600 0.1600 0 -0.02(-11.11%)
Jun 06, 2023 0.1800 0.1800 0.1800 0.1800 541 +0.03(+20.00%)
Jun 05, 2023 0.1500 0.1500 0.1500 0.1500 11,500 +0.00(+0.00%)
Jun 02, 2023 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
May 31, 2023 0.1500 0.1500 325 +0.02(+20.00%)
May 30, 2023 0.1100 0.1250 0.1100 0.1250 9,100 -0.02(-16.67%)
May 25, 2023 0.1500 0 +0.01(+7.14%)
May 24, 2023 0.1200 0.1400 0.1200 0.1400 4,200 +0.01(+7.69%)
May 19, 2023 0.1300 0 -0.02(-16.13%)
May 17, 2023 0.1550 0.1550 0 -0.01(-6.06%)
May 16, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
May 15, 2023 0.1700 0.1800 0.1600 0.1600 61,675 -0.02(-11.11%)
May 12, 2023 0.1900 0.2000 0.1750 0.1800 18,235 +0.03(+20.00%)
May 11, 2023 0.1400 0.1900 0.1400 0.1500 59,386 +0.02(+15.38%)
May 10, 2023 0.1300 0.1400 0.1250 0.1300 20,200 +0.04(+44.44%)
May 09, 2023 0.1050 0.1100 0.0900 0.0900 123,000 -0.01(-5.26%)
May 05, 2023 0.0950 58 -0.03(-24.00%)
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.