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 (%)
Jul 31, 2020 0.3000 0.3290 0.2950 0.3199 573,900 +0.01(+3.53%)
Jul 30, 2020 0.3438 0.3438 0.3000 0.3090 346,736 -0.03(-10.17%)
Jul 29, 2020 0.3500 0.3500 0.3051 0.3440 335,669 -0.01(-1.43%)
Jul 28, 2020 0.3700 0.3750 0.3400 0.3490 757,283 -0.00(-0.29%)
Jul 27, 2020 0.3570 0.3900 0.3300 0.3500 820,872 +0.01(+3.86%)
Jul 24, 2020 0.3499 0.3499 0.3200 0.3370 432,900 -0.01(-3.66%)
Jul 23, 2020 0.3440 0.3590 0.3200 0.3498 125,067 +0.00(+1.39%)
Jul 22, 2020 0.3199 0.3470 0.2900 0.3450 230,817 +0.02(+4.64%)
Jul 21, 2020 0.3050 0.3300 0.2800 0.3297 484,950 +0.02(+6.35%)
Jul 20, 2020 0.3301 0.3548 0.2700 0.3100 764,394 -0.03(-8.82%)
Jul 17, 2020 0.3450 0.3800 0.3250 0.3400 408,700 -0.01(-2.86%)
Jul 16, 2020 0.3700 0.4000 0.3302 0.3500 1,002,218 -0.03(-7.82%)
Jul 15, 2020 0.7411 0.7411 0.2620 0.3797 8,559,742 -0.13(-25.55%)
Jul 14, 2020 0.5349 0.5430 0.4600 0.5100 1,456,694 +0.02(+3.03%)
Jul 13, 2020 0.4030 0.5074 0.3550 0.4950 4,093,803 +0.11(+30.26%)
Jul 10, 2020 0.2225 0.3800 0.2225 0.3800 2,506,000 +0.16(+72.73%)
Jul 09, 2020 0.2000 0.2225 0.1985 0.2200 1,016,011 +0.02(+10.00%)
Jul 08, 2020 0.1946 0.2000 0.1870 0.2000 1,303,181 +0.01(+5.26%)
Jul 07, 2020 0.1852 0.1900 0.1805 0.1900 355,625 +0.00(+2.59%)
Jul 06, 2020 0.1700 0.1900 0.1650 0.1852 829,728 +0.02(+10.57%)
Jul 02, 2020 0.1690 0.1700 0.1650 0.1675 135,800 +0.00(+2.76%)
Jul 01, 2020 0.1695 0.1700 0.1610 0.1630 146,695 -0.01(-6.32%)
Jun 30, 2020 0.1880 0.1880 0.1675 0.1740 427,227 -0.01(-4.13%)
Jun 29, 2020 0.1899 0.1900 0.1740 0.1815 637,042 +0.01(+3.71%)
Jun 26, 2020 0.1580 0.1895 0.1520 0.1750 506,600 +0.02(+12.90%)
Jun 25, 2020 0.1580 0.1580 0.1520 0.1550 130,410 +0.00(+0.00%)
Jun 24, 2020 0.1568 0.1650 0.1488 0.1550 1,350,304 -0.00(-1.59%)
Jun 23, 2020 0.1549 0.1575 0.1500 0.1575 528,966 +0.00(+2.27%)
Jun 22, 2020 0.1450 0.1550 0.1450 0.1540 227,929 +0.01(+5.84%)
Jun 19, 2020 0.1439 0.1598 0.1410 0.1455 652,000 -0.01(-4.28%)
Jun 18, 2020 0.1504 0.1569 0.1410 0.1520 320,394 +0.00(+1.13%)
Jun 17, 2020 0.1415 0.1570 0.1415 0.1503 558,204 +0.01(+5.85%)
Jun 16, 2020 0.1450 0.1500 0.1410 0.1420 202,345 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1625 0.1405 0.1420 161,257 -0.01(-4.05%)
Jun 12, 2020 0.1410 0.1545 0.1400 0.1480 420,300 +0.00(+2.07%)
Jun 11, 2020 0.1510 0.1613 0.1420 0.1450 1,105,827 -0.01(-4.16%)
Jun 10, 2020 0.1525 0.1525 0.1460 0.1513 53,507 -0.00(-0.72%)
Jun 09, 2020 0.1630 0.1630 0.1460 0.1524 371,568 -0.01(-3.24%)
Jun 08, 2020 0.1505 0.1600 0.1500 0.1575 437,991 +0.01(+4.30%)
Jun 05, 2020 0.1500 0.1700 0.1450 0.1510 1,181,000 +0.01(+7.86%)
Jun 04, 2020 0.1540 0.1750 0.1400 0.1400 920,971 -0.01(-7.28%)
Jun 03, 2020 0.1600 0.1650 0.1390 0.1510 690,686 -0.01(-4.13%)
Jun 02, 2020 0.1450 0.1600 0.1350 0.1575 208,522 +0.01(+5.00%)
Jun 01, 2020 0.1550 0.1850 0.1420 0.1500 1,017,349 -0.01(-6.25%)
May 29, 2020 0.1746 0.1850 0.1481 0.1600 528,700 -0.00(-0.50%)
May 28, 2020 0.1800 0.1800 0.1568 0.1608 109,982 +0.00(+1.45%)
May 27, 2020 0.1771 0.1840 0.1575 0.1585 118,347 -0.02(-11.90%)
May 26, 2020 0.1850 0.1900 0.1799 0.1799 271,201 -0.00(-1.42%)
May 22, 2020 0.1720 0.1850 0.1720 0.1825 59,400 +0.00(+0.39%)
May 21, 2020 0.1790 0.1850 0.1650 0.1818 460,530 +0.00(+2.13%)
May 20, 2020 0.1630 0.1800 0.1567 0.1780 726,090 +0.02(+14.84%)
May 19, 2020 0.1260 0.1599 0.1250 0.1550 725,459 +0.02(+18.50%)
May 18, 2020 0.1562 0.1599 0.1305 0.1308 1,030,393 -0.02(-14.51%)
May 15, 2020 0.1650 0.1700 0.1530 0.1530 210,200 -0.02(-9.47%)
May 14, 2020 0.1635 0.1700 0.1510 0.1690 254,664 -0.00(-1.74%)
May 13, 2020 0.1700 0.1740 0.1600 0.1720 197,084 -0.01(-4.44%)
May 12, 2020 0.1831 0.1900 0.1655 0.1800 275,257 -0.01(-2.70%)
May 11, 2020 0.2000 0.2000 0.1830 0.1850 465,211 -0.01(-2.63%)
May 08, 2020 0.1723 0.1900 0.1723 0.1900 202,300 +0.01(+2.70%)
May 07, 2020 0.1895 0.1900 0.1613 0.1850 275,826 +0.00(+2.04%)
May 06, 2020 0.1814 0.1850 0.1813 0.1813 57,747 -0.00(-2.53%)
May 05, 2020 0.1900 0.1900 0.1845 0.1860 159,351 -0.00(-1.33%)
May 04, 2020 0.1735 0.2000 0.1735 0.1885 685,383 +0.01(+6.20%)
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.