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

Rainmaker Worldwide Inc (OP: RAKR )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, May 22, 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 (%)
Sep 28, 2018 0.3350 0.3550 0.2475 0.2800 106,000 -0.05(-15.15%)
Sep 27, 2018 0.3499 0.3700 0.3000 0.3300 128,503 +0.01(+2.80%)
Sep 26, 2018 0.3000 0.3500 0.2900 0.3210 97,074 +0.00(+0.31%)
Sep 25, 2018 0.2700 0.3480 0.2500 0.3200 75,942 +0.05(+18.52%)
Sep 24, 2018 0.3500 0.3500 0.2700 0.2700 18,400 -0.15(-35.71%)
Sep 21, 2018 0.4200 0.4200 0.3950 0.4200 2,800 -0.03(-6.67%)
Sep 20, 2018 0.2250 0.4850 0.2250 0.4500 74,459 +0.18(+66.67%)
Sep 19, 2018 0.3000 0.3000 0.2700 0.2700 12,838 -0.01(-3.12%)
Sep 18, 2018 0.2800 0.3500 0.2502 0.2787 88,626 -0.00(-0.46%)
Sep 17, 2018 0.2150 0.2800 0.2150 0.2800 13,509 +0.03(+13.13%)
Sep 14, 2018 0.2750 0.3150 0.2475 0.2475 76,000 -0.02(-6.88%)
Sep 13, 2018 0.3100 0.3650 0.2250 0.2658 51,170 -0.11(-29.31%)
Sep 12, 2018 0.4045 0.4045 0.3000 0.3760 1,418 -0.01(-3.59%)
Sep 11, 2018 0.4300 0.4600 0.3700 0.3900 46,936 -0.04(-9.30%)
Sep 10, 2018 0.4000 0.4500 0.3750 0.4300 47,237 -0.01(-2.27%)
Sep 07, 2018 0.2400 0.4400 0.2050 0.4400 305,600 +0.23(+109.52%)
Sep 06, 2018 0.1450 0.2400 0.1440 0.2100 234,342 +0.06(+41.41%)
Sep 05, 2018 0.1200 0.1485 0.1200 0.1485 7,846 +0.02(+18.80%)
Sep 04, 2018 0.1600 0.1600 0.1248 0.1250 32,184 -0.04(-21.88%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Aug 30, 2018 0.1000 0.1400 0.0950 0.1400 34,200 +0.00(+1.45%)
Aug 29, 2018 0.1000 0.1380 0.1000 0.1380 2,097 +0.04(+38.00%)
Aug 28, 2018 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
Aug 27, 2018 0.1000 0.1000 0.1000 0.1000 1,282 +0.00(+0.00%)
Aug 24, 2018 0.1000 0.1000 0.1000 0.1000 9,900 +0.00(+0.00%)
Aug 23, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 20, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1000 0.1000 0.1000 38,500 -0.00(-0.99%)
Aug 16, 2018 0.1050 0.1050 0.1000 0.1010 66,500 -0.01(-5.87%)
Aug 14, 2018 0.1073 0.1073 0.1073 0 +0.00(+2.19%)
Aug 13, 2018 0.1050 0.1050 0.1050 0.1050 1,001 -0.02(-13.22%)
Aug 09, 2018 0.1210 0.1210 0.1210 0 +0.00(+0.83%)
Aug 08, 2018 0.1200 0.1200 0.1200 2 +0.00(+0.00%)
Aug 07, 2018 0.1200 0.1200 0.1200 0.1200 7,488 +0.00(+0.00%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.01(+6.67%)
Aug 02, 2018 0.1650 0.1650 0.1050 0.1125 13,981 +0.00(+2.27%)
Aug 01, 2018 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Jul 31, 2018 30 +0.00(+0.00%)
Jul 30, 2018 0.1050 0.1050 0.1050 0.1050 264 +0.00(+0.00%)
Jul 27, 2018 15 +0.00(+0.00%)
Jul 25, 2018 0.1050 0.1050 0.1050 15 +0.00(+0.00%)
Jul 24, 2018 0.1350 0.1350 0.1050 0.1050 3,201 +0.00(+0.00%)
Jul 23, 2018 0.1050 0.1050 0.1050 0.1050 10,319 -0.01(-8.70%)
Jul 19, 2018 0.1150 0.1150 0.1150 1 -0.00(-4.17%)
Jul 17, 2018 0.1200 0.1200 0.1200 50 +0.00(+0.00%)
Jul 16, 2018 0.1150 0.1200 0.1150 0.1200 18,991 -0.01(-7.69%)
Jul 13, 2018 0.1300 0.1300 0.1300 0.1300 380 +0.00(+0.00%)
Jul 12, 2018 0.1285 0.1300 0.1285 0.1300 12,410 +0.01(+13.04%)
Jul 11, 2018 0.1400 0.1400 0.1150 0.1150 9,072 -0.05(-30.30%)
Jul 10, 2018 0.1410 0.1650 0.1400 0.1650 27,802 +0.02(+17.02%)
Jul 09, 2018 0.1410 0.1410 0.1410 0.1410 7,330 +0.00(+0.00%)
Jul 06, 2018 0.1410 0.1410 0.1410 0.1410 201 +0.00(+0.00%)
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.