Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rainmaker Worldwide Inc (OP: RAKR )

0.0016 -0.0001 (-5.88%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 24, 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 (%)
Dec 31, 2019 0.0910 0.1200 0.0910 0.1075 35,200 +0.02(+18.13%)
Dec 30, 2019 0.1357 0.1357 0.0611 0.0910 413,283 -0.04(-30.00%)
Dec 27, 2019 0.1300 0.1300 0.1210 0.1300 65,700 +0.00(+0.00%)
Dec 26, 2019 0.1293 0.1300 0.1210 0.1300 23,918 +0.00(+0.00%)
Dec 24, 2019 0.1300 0.1300 0.1210 0.1300 28,600 +0.01(+6.30%)
Dec 23, 2019 0.1210 0.1400 0.1210 0.1223 64,183 -0.00(-0.81%)
Dec 20, 2019 0.1390 0.1400 0.1210 0.1233 31,200 -0.01(-5.15%)
Dec 19, 2019 0.1300 0.1400 0.1210 0.1300 169,866 +0.01(+6.82%)
Dec 18, 2019 0.1299 0.1299 0.1211 0.1217 118,086 -0.01(-6.38%)
Dec 17, 2019 0.1349 0.1349 0.1210 0.1300 158,038 -0.00(-1.52%)
Dec 16, 2019 0.1300 0.1350 0.1300 0.1320 81,593 -0.00(-0.38%)
Dec 13, 2019 0.1350 0.1400 0.1300 0.1325 39,500 -0.00(-1.85%)
Dec 12, 2019 0.1300 0.1439 0.1300 0.1350 59,624 -0.01(-6.64%)
Dec 11, 2019 0.1400 0.1446 0.1250 0.1446 41,307 +0.00(+3.29%)
Dec 10, 2019 0.1463 0.1500 0.1200 0.1400 71,900 -0.01(-6.67%)
Dec 09, 2019 0.1525 0.1525 0.1450 0.1500 5,780 +0.00(+1.69%)
Dec 06, 2019 0.1475 0.1599 0.1475 0.1475 2,400 -0.01(-7.81%)
Dec 05, 2019 0.1770 0.1770 0.1450 0.1600 16,260 +0.01(+8.47%)
Dec 04, 2019 0.1500 0.1649 0.1450 0.1475 54,449 -0.00(-1.67%)
Dec 03, 2019 0.1500 0.1500 0.1500 0.1500 3,549 -0.02(-11.76%)
Dec 02, 2019 0.1725 0.1725 0.1500 0.1700 34,533 +0.00(+0.59%)
Nov 29, 2019 0.1700 0.1700 0.1500 0.1690 47,800 -0.00(-0.59%)
Nov 27, 2019 0.1775 0.1775 0.1500 0.1700 253,200 +0.01(+4.29%)
Nov 26, 2019 0.1800 0.1800 0.1500 0.1630 118,092 +0.01(+8.67%)
Nov 25, 2019 0.1850 0.1850 0.1400 0.1500 156,496 -0.01(-4.15%)
Nov 22, 2019 0.1307 0.1800 0.1110 0.1565 582,200 +0.03(+25.20%)
Nov 21, 2019 0.1500 0.1500 0.1120 0.1250 303,963 -0.04(-23.78%)
Nov 20, 2019 0.2000 0.2000 0.1354 0.1640 946,197 -0.04(-18.00%)
Nov 19, 2019 0.1800 0.2040 0.1500 0.2000 658,111 +0.02(+13.64%)
Nov 18, 2019 0.1500 0.1760 0.1400 0.1760 668,617 +0.03(+17.33%)
Nov 15, 2019 0.1050 0.1500 0.1050 0.1500 16,400 +0.01(+7.14%)
Nov 14, 2019 0.1395 0.1490 0.1300 0.1400 589,414 +0.00(+1.82%)
Nov 13, 2019 0.1300 0.1390 0.1200 0.1375 123,878 +0.02(+14.58%)
Nov 12, 2019 0.1225 0.1225 0.1150 0.1200 4,545 +0.00(+4.35%)
Nov 11, 2019 0.1395 0.1395 0.1150 0.1150 1,251 -0.01(-11.54%)
Nov 08, 2019 0.1400 0.1400 0.1125 0.1300 241,300 -0.01(-3.70%)
Nov 07, 2019 0.1300 0.1550 0.1050 0.1350 3,308,989 +0.01(+3.85%)
Nov 06, 2019 0.1000 0.1300 0.1000 0.1300 150,247 +0.01(+8.33%)
Nov 05, 2019 0.1100 0.1200 0.0820 0.1200 37,018 -0.01(-4.00%)
Nov 04, 2019 0.0910 0.1250 0.0910 0.1250 3,387 -0.00(-2.72%)
Nov 01, 2019 0.0800 0.1285 0.0800 0.1285 600 -0.00(-0.77%)
Oct 31, 2019 0.0800 0.1360 0.0800 0.1295 5,500 +0.05(+59.68%)
Oct 30, 2019 0.1100 0.1100 0.0800 0.0811 26,001 -0.03(-27.33%)
Oct 29, 2019 0.1380 0.1380 0.1116 0.1116 9,300 +0.00(+1.45%)
Oct 28, 2019 0.1100 0.1100 0.1100 0.1100 10,502 +0.01(+10.00%)
Oct 25, 2019 0.1050 0.1100 0.0800 0.1000 16,000 -0.00(-4.76%)
Oct 24, 2019 0.1418 0.1418 0.1050 0.1050 32,179 +0.00(+0.00%)
Oct 23, 2019 0.1050 0.1050 0.1050 0.1050 932 +0.00(+0.00%)
Oct 22, 2019 0.1300 0.1450 0.1050 0.1050 133,430 -0.02(-16.80%)
Oct 21, 2019 0.1250 0.1450 0.1250 0.1262 7,926 +0.00(+0.96%)
Oct 18, 2019 0.1450 0.1450 0.1250 0.1250 42,000 -0.02(-13.79%)
Oct 17, 2019 0.1159 0.1450 0.1159 0.1450 167,602 +0.03(+26.31%)
Oct 16, 2019 0.1148 0.1148 0.0975 0.1148 42,338 +0.02(+19.58%)
Oct 15, 2019 0.1149 0.1149 0.0930 0.0960 14,495 -0.02(-16.52%)
Oct 14, 2019 0.1100 0.1300 0.1100 0.1150 13,538 +0.01(+15.00%)
Oct 11, 2019 0.1440 0.1600 0.1000 0.1000 188,000 -0.01(-9.17%)
Oct 10, 2019 0.1600 0.1600 0.1101 0.1101 195,426 -0.04(-26.60%)
Oct 09, 2019 0.1625 0.1625 0.1100 0.1500 97,012 +0.01(+7.14%)
Oct 08, 2019 0.1200 0.1650 0.1200 0.1400 204,839 +0.02(+16.67%)
Oct 07, 2019 0.1650 0.1700 0.1010 0.1200 513,269 -0.05(-31.43%)
Oct 04, 2019 0.2038 0.2050 0.1700 0.1750 140,000 -0.02(-7.89%)
Oct 03, 2019 0.1750 0.2140 0.1750 0.1900 170,810 -0.02(-10.80%)
Oct 02, 2019 0.1920 0.2130 0.1800 0.2130 119,689 +0.03(+18.33%)
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.