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: 12:55 PM 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 (%)
Mar 31, 2020 0.1910 0.1910 0.1820 0.1900 63,235 +0.00(+0.00%)
Mar 30, 2020 0.1650 0.2000 0.1650 0.1900 66,929 +0.01(+7.59%)
Mar 27, 2020 0.1650 0.1847 0.1650 0.1766 25,000 -0.01(-4.54%)
Mar 26, 2020 0.1966 0.1966 0.1600 0.1850 109,855 -0.01(-2.63%)
Mar 25, 2020 0.1450 0.2075 0.1395 0.1900 402,029 +0.05(+35.71%)
Mar 24, 2020 0.1690 0.1690 0.1340 0.1400 41,754 +0.01(+3.70%)
Mar 23, 2020 0.1550 0.1610 0.1350 0.1350 95,311 -0.02(-15.62%)
Mar 20, 2020 0.1703 0.1703 0.1550 0.1600 152,400 -0.01(-5.88%)
Mar 19, 2020 0.1960 0.1960 0.1700 0.1700 135,350 -0.02(-12.55%)
Mar 18, 2020 0.1950 0.2250 0.1799 0.1944 199,100 -0.01(-2.80%)
Mar 17, 2020 0.1755 0.2000 0.1710 0.2000 89,331 +0.02(+13.70%)
Mar 16, 2020 0.1810 0.2000 0.1750 0.1759 142,578 -0.03(-16.00%)
Mar 13, 2020 0.1810 0.2118 0.1810 0.2094 151,000 +0.02(+11.38%)
Mar 12, 2020 0.2222 0.2250 0.1810 0.1880 391,103 -0.03(-15.32%)
Mar 11, 2020 0.2199 0.2390 0.2150 0.2220 647,949 +0.00(+0.91%)
Mar 10, 2020 0.2316 0.2700 0.2150 0.2200 433,533 +0.00(+0.00%)
Mar 09, 2020 0.2340 0.2370 0.2200 0.2200 444,072 -0.02(-7.06%)
Mar 06, 2020 0.2370 0.2500 0.2320 0.2367 39,100 -0.00(-1.78%)
Mar 05, 2020 0.2750 0.2750 0.2300 0.2410 539,713 +0.00(+1.47%)
Mar 04, 2020 0.2363 0.2498 0.2338 0.2375 71,853 +0.00(+1.93%)
Mar 03, 2020 0.2390 0.2390 0.2310 0.2330 97,118 -0.00(-1.27%)
Mar 02, 2020 0.2500 0.2700 0.2340 0.2360 159,681 -0.01(-5.75%)
Feb 28, 2020 0.2670 0.2670 0.2410 0.2504 187,000 -0.01(-4.50%)
Feb 27, 2020 0.2490 0.2670 0.2450 0.2622 961,843 +0.01(+5.30%)
Feb 26, 2020 0.2600 0.2600 0.2400 0.2490 105,471 -0.00(-0.04%)
Feb 25, 2020 0.2600 0.2600 0.2461 0.2491 1,398,211 +0.01(+2.47%)
Feb 24, 2020 0.2300 0.2500 0.2201 0.2431 2,227,291 +0.01(+5.60%)
Feb 21, 2020 0.2600 0.2600 0.2302 0.2302 108,400 -0.01(-4.08%)
Feb 20, 2020 0.2399 0.2540 0.2350 0.2400 207,809 -0.00(-0.87%)
Feb 19, 2020 0.2700 0.2800 0.2419 0.2421 440,019 -0.02(-8.64%)
Feb 18, 2020 0.2520 0.2675 0.2310 0.2650 243,218 +0.02(+6.00%)
Feb 14, 2020 0.2550 0.2550 0.2470 0.2500 58,000 +0.00(+0.00%)
Feb 13, 2020 0.2790 0.2790 0.2450 0.2500 259,017 +0.00(+0.00%)
Feb 12, 2020 0.2756 0.2895 0.2430 0.2500 323,940 -0.00(-1.19%)
Feb 11, 2020 0.2550 0.2700 0.2370 0.2530 237,901 +0.01(+4.55%)
Feb 10, 2020 0.2830 0.3200 0.2380 0.2420 627,253 -0.02(-6.92%)
Feb 07, 2020 0.2565 0.2900 0.2530 0.2600 454,400 +0.01(+2.77%)
Feb 06, 2020 0.2440 0.2600 0.2301 0.2530 449,588 +0.01(+3.69%)
Feb 05, 2020 0.2400 0.2600 0.2310 0.2440 459,360 +0.01(+4.27%)
Feb 04, 2020 0.2990 0.3500 0.2340 0.2340 1,079,919 -0.06(-20.27%)
Feb 03, 2020 0.3700 0.3700 0.2820 0.2935 655,918 -0.05(-13.68%)
Jan 31, 2020 0.3100 0.3598 0.3100 0.3400 374,800 +0.01(+3.03%)
Jan 30, 2020 0.3948 0.3948 0.2700 0.3300 519,253 -0.06(-16.22%)
Jan 29, 2020 0.3750 0.4200 0.3000 0.3939 825,144 -0.01(-1.50%)
Jan 28, 2020 0.3550 0.4390 0.3493 0.3999 1,223,430 +0.05(+14.26%)
Jan 27, 2020 0.3400 0.3500 0.3101 0.3500 567,644 +0.04(+14.72%)
Jan 24, 2020 0.3250 0.3500 0.3000 0.3051 828,700 +0.01(+3.07%)
Jan 23, 2020 0.4851 0.4851 0.2811 0.2960 3,770,101 -0.17(-36.62%)
Jan 22, 2020 0.2790 0.4730 0.2700 0.4670 5,294,521 +0.20(+72.32%)
Jan 21, 2020 0.2500 0.2790 0.2410 0.2710 1,163,029 +0.03(+11.52%)
Jan 17, 2020 0.2170 0.2500 0.2108 0.2430 1,141,400 +0.03(+13.13%)
Jan 16, 2020 0.1950 0.2200 0.1900 0.2148 1,866,669 +0.03(+16.11%)
Jan 15, 2020 0.1585 0.1975 0.1450 0.1850 1,840,965 +0.04(+23.33%)
Jan 14, 2020 0.1500 0.1550 0.1410 0.1500 696,593 +0.00(+0.00%)
Jan 13, 2020 0.1100 0.1550 0.1100 0.1500 2,215,455 +0.04(+35.99%)
Jan 10, 2020 0.1200 0.1200 0.1100 0.1103 111,300 -0.01(-8.01%)
Jan 09, 2020 0.0999 0.1200 0.0999 0.1199 305,625 +0.02(+25.55%)
Jan 08, 2020 0.1100 0.1100 0.0911 0.0955 25,048 -0.00(-3.83%)
Jan 07, 2020 0.1100 0.1100 0.0918 0.0993 123,411 -0.02(-17.25%)
Jan 06, 2020 0.1400 0.1400 0.1000 0.1200 37,365 +0.03(+29.03%)
Jan 03, 2020 0.0910 0.1200 0.0910 0.0930 45,800 +0.00(+2.20%)
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.