기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Rapid Dose Therapeutics Corporation | DOSE | CSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.24 | 0.23 | 0.24 | 0.23 | 0.23 |
DOSE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.25 | 0.25 | 0.205 | 0.2271099 | 49,133 | -0.02 | -8.00% |
1개월 | 0.22 | 0.275 | 0.18 | 0.2373983 | 62,511 | 0.01 | 4.55% |
3개월 | 0.17 | 0.275 | 0.12 | 0.2027387 | 51,553 | 0.06 | 35.29% |
6개월 | 0.17 | 0.275 | 0.09 | 0.1852924 | 40,827 | 0.06 | 35.29% |
1년 | 0.13 | 0.275 | 0.09 | 0.1612647 | 37,549 | 0.10 | 76.92% |
3년 | 0.235 | 0.70 | 0.07 | 0.3436757 | 45,239 | -0.005 | -2.13% |
5년 | 0.74 | 0.98 | 0.07 | 0.3435412 | 49,316 | -0.51 | -68.92% |
DOSE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 0.23 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 36,797 |
10 5월(5) 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.235 | 0.22 | 38,166 |
09 5월(5) 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.21 | 1,500 |
08 5월(5) 2024 | 0.205 | -0.03 | -12.77% | 0.23 | 0.23 | 0.205 | 44,500 |
07 5월(5) 2024 | 0.235 | 0.005 | 2.17% | 0.24 | 0.245 | 0.23 | 83,500 |
04 5월(5) 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.25 | 0.23 | 77,997 |
03 5월(5) 2024 | 0.25 | -0.01 | -3.85% | 0.265 | 0.265 | 0.25 | 98,500 |
02 5월(5) 2024 | 0.26 | 0.025 | 10.64% | 0.25 | 0.27 | 0.23 | 67,625 |
01 5월(5) 2024 | 0.235 | -0.035 | -12.96% | 0.265 | 0.275 | 0.215 | 139,700 |
30 4월(4) 2024 | 0.27 | 0.015 | 5.88% | 0.245 | 0.27 | 0.245 | 75,500 |
27 4월(4) 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.25 | 81,000 |
26 4월(4) 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.275 | 0.25 | 107,970 |
25 4월(4) 2024 | 0.25 | 0.03 | 13.64% | 0.22 | 0.25 | 0.22 | 36,000 |
24 4월(4) 2024 | 0.22 | 0.01 | 4.76% | 0.18 | 0.225 | 0.18 | 222,585 |
23 4월(4) 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.21 | 0.21 | 5,000 |
20 4월(4) 2024 | 0.205 | 0.005 | 2.50% | 0.215 | 0.215 | 0.195 | 16,650 |
19 4월(4) 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
18 4월(4) 2024 | 0.20 | -0.02 | -9.09% | 0.22 | 0.22 | 0.20 | 27,000 |
17 4월(4) 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 500 |
16 4월(4) 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
13 4월(4) 2024 | 0.21 | 0.01 | 5.00% | 0.22 | 0.22 | 0.21 | 1,500 |