Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.1550 -0.0050 (-3.13%)
Official Closing Price Updated: 3:51 PM EDT, Jul 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 (%)
Jul 10, 2024 0.1600 0.1600 0.1400 0.1550 55,770 -0.01(-3.13%)
Jul 09, 2024 0.1700 0.1700 0.1600 0.1600 17,000 -0.02(-11.11%)
Jul 08, 2024 0.1800 0.1800 0.1800 0.1800 20,245 +0.00(+0.00%)
Jul 05, 2024 0.1800 0.1900 0.1800 0.1800 27,500 +0.01(+9.09%)
Jul 04, 2024 0.1700 0.1700 0.1650 0.1650 6,500 +0.00(+0.00%)
Jul 03, 2024 0.1800 0.1850 0.1650 0.1650 29,365 -0.01(-8.33%)
Jul 02, 2024 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Jun 28, 2024 0.1800 0 +0.00(+0.00%)
Jun 27, 2024 0.1600 0.1800 0.1600 0.1800 55,900 -0.01(-2.70%)
Jun 26, 2024 0.1850 0.1850 0.1850 0.1850 4,000 +0.01(+2.78%)
Jun 25, 2024 0.2100 0.2100 0.1800 0.1800 84,500 -0.02(-10.00%)
Jun 24, 2024 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Jun 21, 2024 0.2000 0.2050 0.1900 0.2050 102,350 +0.00(+2.50%)
Jun 20, 2024 0.2000 0.2000 0.1950 0.2000 5,800 +0.02(+8.11%)
Jun 19, 2024 0.2050 0.2050 0.1850 0.1850 146,000 -0.02(-11.90%)
Jun 18, 2024 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jun 17, 2024 0.2150 0.2150 0.2100 0.2100 57,500 -0.01(-4.55%)
Jun 14, 2024 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Jun 13, 2024 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Jun 12, 2024 0.2100 0.2200 0.2100 0.2100 35,500 +0.00(+0.00%)
Jun 11, 2024 0.2100 0.2100 0.1700 0.2100 171,000 -0.01(-4.55%)
Jun 10, 2024 0.2050 0.2200 0.2000 0.2200 23,000 +0.02(+10.00%)
Jun 07, 2024 0.2150 0.2200 0.2000 0.2000 45,500 +0.00(+0.00%)
Jun 06, 2024 0.2050 0.2100 0.2000 0.2000 82,246 -0.02(-9.09%)
Jun 05, 2024 0.2250 0.2250 0.2200 0.2200 10,000 +0.00(+0.00%)
Jun 03, 2024 0.2200 0.2200 0 +0.00(+0.00%)
May 30, 2024 0.2200 0.2200 391 -0.01(-4.35%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.