Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Rapid Dose Therapeutics Corporation | DOSE | CSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.25 | 0.23 | 0.25 | 0.23 | 0.25 |
DOSE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.25 | 0.275 | 0.215 | 0.2510723 | 92,465 | -0.02 | -8.00% |
1 Month | 0.21 | 0.275 | 0.18 | 0.2376105 | 54,361 | 0.02 | 9.52% |
3 Months | 0.155 | 0.275 | 0.12 | 0.200119 | 50,083 | 0.075 | 48.39% |
6 Months | 0.175 | 0.275 | 0.09 | 0.1811536 | 41,190 | 0.055 | 31.43% |
1 Year | 0.16 | 0.275 | 0.09 | 0.1540973 | 41,156 | 0.07 | 43.75% |
3 Years | 0.22 | 0.70 | 0.07 | 0.3440943 | 45,066 | 0.01 | 4.55% |
5 Years | 0.65 | 0.98 | 0.07 | 0.3449059 | 49,178 | -0.42 | -64.62% |
DOSE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.25 | 0.23 | 77,997 |
May 02 2024 | 0.25 | -0.01 | -3.85% | 0.265 | 0.265 | 0.25 | 98,500 |
May 01 2024 | 0.26 | 0.025 | 10.64% | 0.25 | 0.27 | 0.23 | 67,625 |
Apr 30 2024 | 0.235 | -0.035 | -12.96% | 0.265 | 0.275 | 0.215 | 139,700 |
Apr 29 2024 | 0.27 | 0.015 | 5.88% | 0.245 | 0.27 | 0.245 | 75,500 |
Apr 26 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 81,000 |
Apr 25 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.275 | 0.25 | 107,970 |
Apr 24 2024 | 0.25 | 0.03 | 13.64% | 0.22 | 0.25 | 0.22 | 36,000 |
Apr 23 2024 | 0.22 | 0.01 | 4.76% | 0.18 | 0.225 | 0.18 | 222,585 |
Apr 22 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.21 | 0.21 | 5,000 |
Apr 19 2024 | 0.205 | 0.005 | 2.50% | 0.215 | 0.215 | 0.195 | 16,650 |
Apr 18 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Apr 17 2024 | 0.20 | -0.02 | -9.09% | 0.22 | 0.22 | 0.20 | 27,000 |
Apr 16 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 500 |
Apr 15 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
Apr 12 2024 | 0.21 | 0.01 | 5.00% | 0.22 | 0.22 | 0.21 | 1,500 |
Apr 11 2024 | 0.20 | -0.015 | -6.98% | 0.22 | 0.22 | 0.20 | 29,218 |
Apr 10 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 245 |
Apr 09 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 0.215 | 2,500 |
Apr 08 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.20 | 31,000 |