Rainmaker Worldwide Inc (OP: RAKR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2018		0.5000	0.5000	0.5000	75	+0.00(+0.00%)
Apr 24, 2018		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Apr 23, 2018	0.5000	0.5600	0.5000	0.5000	38,250	-0.05(-9.09%)
Apr 20, 2018	0.5100	0.5691	0.5100	0.5500	226,479	+0.03(+5.77%)
Apr 19, 2018	0.5100	0.5200	0.4900	0.5200	54,870	+0.03(+6.12%)
Apr 18, 2018	0.3200	0.5200	0.3200	0.4900	57,400	+0.10(+27.27%)
Apr 17, 2018	0.4500	0.4500	0.3200	0.3850	9,625	-0.15(-27.36%)
Apr 16, 2018	0.3950	0.5300	0.3950	0.5300	13,707	+0.13(+33.84%)
Apr 10, 2018		0.3960	0.3960	0.3960	0	+0.07(+22.60%)
Apr 09, 2018	0.2750	0.3400	0.2750	0.3230	24,445	-0.05(-13.87%)
Apr 05, 2018		0.3750	0.3750	0.3750	0	+0.08(+25.00%)
Apr 04, 2018	0.3000	0.3000	0.3000	0.3000	1,801	+0.00(+0.00%)
Apr 03, 2018	0.5300	0.5300	0.2500	0.3000	55,608	-0.08(-21.05%)
Apr 02, 2018	0.3250	0.5100	0.3250	0.3800	1,700	+0.08(+26.67%)
Mar 29, 2018		0.3000	0.3000	0.3000	0	-0.23(-43.40%)
Mar 28, 2018	0.5300	0.5300	0.5300	0.5300	500	+0.13(+32.50%)
Mar 27, 2018	0.5500	0.5500	0.4000	0.4000	2,600	-0.16(-28.57%)
Mar 26, 2018	0.3500	0.5600	0.3500	0.5600	1,225	+0.10(+21.74%)
Mar 22, 2018		0.4600	0.4600	0.4600	0	-0.05(-9.80%)
Mar 20, 2018		0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Mar 19, 2018	0.6000	0.6000	0.3510	0.5100	19,438	-0.09(-15.00%)
Mar 16, 2018	0.5000	0.6000	0.5000	0.6000	8,610	+0.10(+20.00%)
Mar 15, 2018	0.5000	0.5000	0.5000	0.5000	140	+0.05(+11.11%)
Mar 14, 2018	0.5000	0.5000	0.4400	0.4500	23,760	-0.05(-10.00%)
Mar 13, 2018	0.5000	0.5000	0.4800	0.5000	18,911	-0.04(-7.41%)
Mar 12, 2018	0.5500	0.5699	0.5400	0.5400	8,711	+0.00(+0.00%)
Mar 09, 2018	0.6300	0.6300	0.5200	0.5400	21,776	-0.16(-22.86%)
Mar 07, 2018		0.7000	0.7000	0.7000	4,000	+0.00(+0.00%)
Mar 06, 2018	0.7000	0.7000	0.7000	0.7000	100	+0.00(+0.00%)
Mar 05, 2018	0.6700	0.7000	0.6001	0.7000	24,021	+0.03(+4.49%)
Mar 02, 2018	0.6000	0.6800	0.6000	0.6699	23,666	+0.12(+21.80%)
Mar 01, 2018	0.5500	0.5500	0.5500	0.5500	6,000	+0.05(+8.91%)
Feb 28, 2018	0.6500	0.6500	0.5050	0.5050	3,852	-0.09(-15.83%)
Feb 27, 2018	0.5000	0.6000	0.5000	0.6000	6,363	+0.11(+22.45%)
Feb 26, 2018	0.5499	0.5499	0.4900	0.4900	700	-0.06(-10.91%)
Feb 23, 2018	0.5000	0.5500	0.5000	0.5500	10,201	+0.08(+17.02%)
Feb 22, 2018	0.5000	0.5000	0.4700	0.4700	936	-0.03(-6.00%)
Feb 21, 2018	0.5000	0.5000	0.5000	0.5000	150	-0.02(-3.85%)
Feb 20, 2018	0.2300	0.5900	0.2300	0.5200	6,501	+0.07(+15.56%)
Feb 16, 2018		0.4500	0.4500	0.4500	0	-0.10(-18.18%)
Feb 15, 2018	0.5502	0.5502	0.5408	0.5500	3,321	-0.01(-2.05%)
Feb 14, 2018	0.6000	0.6000	0.5615	0.5615	5,447	-0.04(-7.19%)
Feb 13, 2018	0.6100	0.6950	0.6000	0.6050	7,153	+0.01(+0.83%)
Feb 12, 2018	0.5750	0.6000	0.5750	0.6000	4,463	+0.05(+9.09%)
Feb 09, 2018	0.6000	0.6000	0.4811	0.5500	5,178	-0.01(-1.79%)
Feb 08, 2018	0.5600	0.5600	0.5600	0.5600	120	+0.00(+0.00%)
Feb 07, 2018	0.5600	0.5600	0.5600	0.5600	100	+0.01(+1.82%)
Feb 06, 2018	0.4530	0.7100	0.4530	0.5500	4,140	-0.21(-27.63%)
Feb 02, 2018		0.7600	0.7600	0.7600	600	-0.02(-1.94%)
Feb 01, 2018	0.4900	0.7750	0.4900	0.7750	4,249	+0.23(+43.52%)
Jan 31, 2018	0.5400	0.5400	0.5400	0.5400	500	-0.02(-3.57%)
Jan 30, 2018		0.5600	0.5400	0.5600	4,650	+0.00(+0.00%)
Jan 29, 2018	0.5600	0.5600	0.5600	0.5600	253	+0.01(+1.39%)
Jan 26, 2018	0.5523	0.5523	0.5523	0.5523	2,000	+0.00(+0.40%)
Jan 25, 2018	0.5500	0.5550	0.5500	0.5501	6,106	-0.01(-1.77%)
Jan 24, 2018	0.5551	0.5600	0.5550	0.5600	3,289	-0.10(-15.15%)
Jan 23, 2018	0.6600	0.6600	0.5791	0.6600	11,000	+0.00(+0.00%)
Jan 22, 2018	0.6500	0.6600	0.6500	0.6600	3,309	+0.01(+1.54%)
Jan 19, 2018	0.6500	0.6500	0.6500	0.6500	1,086	+0.03(+4.84%)
Jan 18, 2018	0.6500	0.6500	0.5500	0.6200	2,125	-0.03(-4.62%)
Jan 17, 2018	0.6990	0.6990	0.6500	0.6500	10,032	-0.02(-2.99%)
Jan 12, 2018		0.6700	0.6700	0.6700	50	+0.02(+3.08%)
Jan 11, 2018	0.6626	0.6626	0.6500	0.6500	1,868	-0.03(-3.79%)
Jan 10, 2018	0.6755	0.7100	0.6755	0.6756	1,366	-0.05(-7.10%)
Jan 09, 2018	0.7272	0.7272	0.7272	0.7272	501	+0.03(+3.89%)
Jan 08, 2018	0.7010	0.7010	0.7000	0.7000	6,700	-0.04(-4.76%)
Jan 05, 2018	0.6200	0.7350	0.6200	0.7350	700	+0.01(+0.68%)
Jan 04, 2018	0.6500	0.7300	0.6500	0.7300	5,798	+0.07(+10.61%)
Jan 03, 2018	0.6500	0.7730	0.6500	0.6600	2,804	+0.01(+1.54%)
Jan 02, 2018	0.6600	0.6600	0.6400	0.6500	7,663	-0.15(-18.75%)
Dec 29, 2017		0.8000	0.8000	0.8000	0	-0.05(-5.88%)
Dec 28, 2017	0.6500	0.8500	0.6500	0.8500	750	+0.07(+9.68%)
Dec 27, 2017	0.7500	0.7750	0.6200	0.7750	1,444	+0.06(+8.92%)
Dec 26, 2017	0.7000	0.8400	0.6908	0.7115	5,614	-0.04(-5.13%)
Dec 22, 2017	0.7500	0.8400	0.7500	0.7500	4,717	-0.01(-0.66%)
Dec 21, 2017	0.7400	0.7550	0.6784	0.7550	3,001	+0.00(+0.00%)
Dec 20, 2017	0.7550	0.7550	0.7550	0.7550	117	-0.01(-0.66%)
Dec 19, 2017	0.8200	0.8200	0.7600	0.7600	8,335	-0.05(-6.17%)
Dec 18, 2017	0.5599	0.8900	0.4550	0.8100	81,798	+0.31(+62.00%)
Dec 15, 2017	0.4550	0.5250	0.4400	0.5000	18,288	+0.05(+11.11%)
Dec 14, 2017	0.7018	0.7019	0.4400	0.4500	43,198	-0.25(-35.88%)
Dec 13, 2017	0.7500	0.7500	0.7018	0.7018	6,487	-0.06(-7.84%)
Dec 12, 2017	0.7500	0.7900	0.7000	0.7615	13,567	+0.05(+7.03%)
Dec 11, 2017	0.7000	0.7999	0.7000	0.7115	13,502	-0.12(-14.35%)
Dec 08, 2017	0.7900	0.8307	0.7900	0.8307	2,900	+0.03(+3.84%)
Dec 07, 2017	0.8890	0.8890	0.7000	0.8000	29,881	-0.05(-5.88%)
Dec 06, 2017	0.8500	0.8500	0.8500	0.8500	1,022	+0.04(+4.94%)
Dec 05, 2017	0.8100	0.9000	0.7610	0.8100	6,376	+0.00(+0.00%)
Dec 04, 2017	0.8500	0.8500	0.8500	0.8100	3,700	-0.06(-6.90%)
Dec 01, 2017	0.9000	0.9000	0.8615	0.8700	3,000	-0.04(-4.40%)
Nov 30, 2017	0.8300	0.9400	0.8300	0.9100	32,669	+0.10(+12.07%)
Nov 29, 2017	0.9600	0.9600	0.8004	0.8120	18,140	-0.13(-13.62%)
Nov 28, 2017	0.9800	0.9800	0.9400	0.9400	5,153	-0.04(-4.08%)
Nov 27, 2017	0.9300	0.9800	0.9300	0.9800	5,785	-0.01(-1.01%)
Nov 24, 2017	0.9000	0.9900	0.9000	0.9900	5,255	+0.01(+1.02%)
Nov 22, 2017	0.9500	1.000	0.9050	0.9800	16,308	-0.02(-2.00%)
Nov 21, 2017	1.020	1.020	1.000	1.000	3,101	-0.10(-9.09%)
Nov 20, 2017	1.080	1.100	0.9500	1.100	8,903	+0.01(+0.92%)
Nov 17, 2017	1.060	1.090	1.060	1.090	3,936	-0.01(-0.91%)
Nov 16, 2017	1.070	1.190	1.050	1.100	19,813	+0.03(+2.80%)
Nov 15, 2017	1.000	1.070	1.000	1.070	9,968	+0.13(+13.23%)
Nov 14, 2017	0.9816	1.000	0.9450	0.9450	3,500	-0.02(-1.56%)
Nov 13, 2017	0.8726	1.000	0.8651	0.9600	12,283	-0.03(-3.03%)
Nov 10, 2017	0.9900	0.9900	0.9900	0.9900	900	-0.01(-1.00%)
Nov 09, 2017	1.000	1.000	1.000	1.000	6,116	+0.00(+0.00%)
Nov 08, 2017	0.9000	1.030	0.8500	1.000	11,788	+0.02(+2.25%)
Nov 07, 2017	0.9300	1.010	0.8173	0.9780	42,518	-0.06(-5.96%)
Nov 06, 2017	1.020	1.100	0.9120	1.040	51,002	+0.00(+0.00%)
Nov 03, 2017	1.130	1.130	1.000	1.040	15,809	-0.06(-5.45%)
Nov 02, 2017	1.020	1.110	0.9750	1.100	32,715	+0.04(+3.77%)
Nov 01, 2017	1.120	1.120	1.010	1.060	32,249	-0.05(-4.50%)
Oct 31, 2017	1.140	1.140	1.110	1.110	3,805	-0.07(-5.93%)
Oct 30, 2017	1.130	1.250	1.130	1.180	20,934	+0.06(+5.36%)
Oct 27, 2017	1.130	1.130	1.120	1.120	12,191	-0.02(-1.75%)
Oct 26, 2017	1.120	1.200	1.120	1.140	10,041	+0.01(+0.88%)
Oct 25, 2017	1.210	1.230	1.120	1.130	37,675	-0.13(-10.32%)
Oct 24, 2017	1.180	1.260	1.180	1.260	18,693	+0.08(+6.78%)
Oct 23, 2017	1.175	1.220	1.140	1.180	16,034	-0.03(-2.48%)
Oct 20, 2017	1.150	1.220	1.110	1.210	37,459	-0.02(-1.22%)
Oct 19, 2017	1.250	1.270	1.100	1.225	63,897	-0.02(-2.00%)
Oct 18, 2017	1.215	1.310	1.210	1.250	100,019	+0.02(+1.63%)
Oct 17, 2017	1.010	1.260	1.010	1.230	70,864	+0.21(+20.59%)
Oct 16, 2017	1.030	1.060	0.9500	1.020	40,880	-0.06(-5.56%)
Oct 13, 2017	1.140	1.250	0.8550	1.080	97,193	-0.12(-10.00%)
Oct 12, 2017	1.000	1.270	0.9500	1.200	69,414	+0.32(+36.36%)
Oct 11, 2017	1.175	1.240	0.8250	0.8800	333,193	-0.46(-34.33%)
Oct 10, 2017	1.290	1.350	1.280	1.340	219,460	+0.06(+4.69%)
Oct 09, 2017	1.250	1.326	1.230	1.280	79,980	+0.05(+4.07%)
Oct 06, 2017	1.140	1.380	1.130	1.230	113,387	+0.11(+9.82%)
Oct 05, 2017	1.100	1.140	1.040	1.120	237,726	+0.07(+6.67%)
Oct 04, 2017	0.9400	1.100	0.9100	1.050	65,774	+0.18(+20.69%)
Oct 03, 2017	1.010	1.010	0.8700	0.8700	21,935	-0.13(-13.00%)
Oct 02, 2017	1.000	1.020	0.9700	1.000	149,187	+0.03(+3.09%)
Sep 29, 2017	1.000	1.000	0.9500	0.9700	32,501	+0.02(+2.11%)
Sep 28, 2017	0.9400	1.050	0.9400	0.9500	140,417	+0.03(+3.26%)
Sep 27, 2017	0.9800	1.020	0.7000	0.9200	773,803	-0.04(-4.17%)
Sep 26, 2017	0.9350	0.9600	0.8900	0.9600	321,769	+0.02(+2.67%)
Sep 25, 2017	0.9000	0.9400	0.8200	0.9350	154,248	+0.04(+3.89%)
Sep 22, 2017	0.8300	0.9000	0.8300	0.9000	16,002	+0.07(+8.43%)
Sep 21, 2017	0.8300	0.8300	0.8300	0.8300	3,451	+0.03(+3.75%)
Sep 20, 2017	0.8000	0.8000	0.7800	0.8000	32,019	+0.05(+6.67%)
Sep 19, 2017	0.7500	0.7700	0.7500	0.7500	22,400	+0.05(+7.14%)
Sep 08, 2017		0.7000	0.7000	0.7000	50	-0.05(-6.15%)
Sep 01, 2017		0.7459	0.7459	0.7459	0	-0.15(-17.08%)
Aug 21, 2017		0.8995	0.8995	0.8995	0	-0.00(-0.06%)
Aug 11, 2017		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Aug 10, 2017	0.9000	0.9000	0.9000	0.9000	239	+0.00(+0.00%)
Aug 08, 2017		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Aug 07, 2017	0.9000	0.9000	0.9000	0.9000	540	-0.47(-34.31%)
Aug 04, 2017	1.390	1.390	1.370	1.370	1,973	-0.04(-2.73%)
Aug 01, 2017		1.408	1.408	1.408	0	+0.02(+1.32%)
Jul 31, 2017	1.390	1.390	1.390	1.390	150	-0.01(-0.71%)
Jul 28, 2017	1.430	1.430	1.390	1.400	1,476	-0.06(-4.11%)
Jul 27, 2017	1.010	1.460	1.010	1.460	1,679	+0.56(+62.22%)
Jul 25, 2017		0.9000	0.9000	0.9000	11	-0.13(-12.62%)
Jul 24, 2017	1.030	1.030	1.030	1.030	177	+0.01(+1.14%)
Jul 21, 2017	1.000	1.018	1.000	1.018	1,898	+0.02(+1.84%)
Jul 20, 2017	1.010	1.010	1.000	1.000	701	-0.11(-9.91%)
Jul 19, 2017	1.110	1.110	1.110	1.110	136	+0.00(+0.00%)
Jul 17, 2017		1.110	1.110	1.110	0	+0.10(+9.90%)
Jul 14, 2017	1.490	1.500	1.010	1.010	401	+0.00(+0.00%)
Jul 13, 2017	1.010	1.010	1.010	1.010	213	-0.59(-36.88%)
Jul 06, 2017		1.600	1.600	1.600	0	-0.06(-3.61%)
Jul 05, 2017	1.560	1.660	1.560	1.660	1,165	-0.01(-0.60%)
Jul 03, 2017	1.670	1.670	1.670	1.670	83	+0.00(+0.00%)
Jun 30, 2017		1.670	1.670	1.670	83	+1.16(+227.32%)
Jun 29, 2017	0.5100	0.5102	0.5100	0.5102	1,159	-0.54(-51.41%)
Jun 28, 2017	1.050	1.050	1.050	1.050	301	+0.00(+0.00%)
Jun 23, 2017		1.050	1.050	1.050	20	+0.00(+0.00%)
Jun 22, 2017	1.050	1.050	1.050	1.050	664	-0.15(-12.50%)
Jun 21, 2017	1.050	1.200	1.050	1.200	773	+0.14(+12.68%)
Jun 20, 2017	1.050	1.065	1.050	1.065	807	-0.04(-3.18%)
Jun 19, 2017	1.100	1.110	1.100	1.100	871	+0.05(+4.76%)

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.