Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Rapid Dose Therapeutics Corporation | DOSE | CSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.24 | 0.23 | 0.24 | 0.23 | 0.23 |
DOSE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.25 | 0.25 | 0.205 | 0.2271099 | 49,133 | -0.02 | -8.00% |
1 Month | 0.22 | 0.275 | 0.18 | 0.2373983 | 62,511 | 0.01 | 4.55% |
3 Months | 0.17 | 0.275 | 0.12 | 0.2027387 | 51,553 | 0.06 | 35.29% |
6 Months | 0.17 | 0.275 | 0.09 | 0.1852924 | 40,827 | 0.06 | 35.29% |
1 Year | 0.13 | 0.275 | 0.09 | 0.1612647 | 37,549 | 0.10 | 76.92% |
3 Years | 0.235 | 0.70 | 0.07 | 0.3441293 | 45,301 | -0.005 | -2.13% |
5 Years | 0.74 | 0.98 | 0.07 | 0.3435901 | 49,206 | -0.51 | -68.92% |
DOSE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 May 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 36,797 |
10 May 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.235 | 0.22 | 38,166 |
09 May 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.21 | 1,500 |
08 May 2024 | 0.205 | -0.03 | -12.77% | 0.23 | 0.23 | 0.205 | 44,500 |
07 May 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.245 | 0.23 | 83,500 |
04 May 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.25 | 0.23 | 77,997 |
03 May 2024 | 0.25 | -0.01 | -3.85% | 0.265 | 0.265 | 0.25 | 98,500 |
02 May 2024 | 0.26 | 0.025 | 10.64% | 0.25 | 0.27 | 0.23 | 67,625 |
01 May 2024 | 0.235 | -0.035 | -12.96% | 0.265 | 0.275 | 0.215 | 139,700 |
30 Apr 2024 | 0.27 | 0.015 | 5.88% | 0.245 | 0.27 | 0.245 | 75,500 |
27 Apr 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 81,000 |
26 Apr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.275 | 0.25 | 107,970 |
25 Apr 2024 | 0.25 | 0.03 | 13.64% | 0.22 | 0.25 | 0.22 | 36,000 |
24 Apr 2024 | 0.22 | 0.01 | 4.76% | 0.18 | 0.225 | 0.18 | 222,585 |
23 Apr 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.21 | 0.21 | 5,000 |
20 Apr 2024 | 0.205 | 0.005 | 2.50% | 0.215 | 0.215 | 0.195 | 16,650 |
19 Apr 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
18 Apr 2024 | 0.20 | -0.02 | -9.09% | 0.22 | 0.22 | 0.20 | 27,000 |
17 Apr 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 500 |
16 Apr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
13 Apr 2024 | 0.21 | 0.01 | 5.00% | 0.22 | 0.22 | 0.21 | 1,500 |
12 Apr 2024 | 0.20 | -0.015 | -6.98% | 0.22 | 0.22 | 0.20 | 29,218 |