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 (%)
Sep 30, 2020 0.1400 0.1400 0.1240 0.1279 203,518 -0.01(-4.55%)
Sep 29, 2020 0.1250 0.1340 0.1242 0.1340 213,020 +0.01(+5.10%)
Sep 28, 2020 0.1340 0.1390 0.1250 0.1275 182,780 -0.00(-1.01%)
Sep 25, 2020 0.1420 0.1420 0.1275 0.1288 173,300 -0.01(-7.93%)
Sep 24, 2020 0.1233 0.1399 0.1233 0.1399 344,601 +0.01(+11.92%)
Sep 23, 2020 0.1300 0.1319 0.1233 0.1250 308,595 +0.00(+0.00%)
Sep 22, 2020 0.1410 0.1480 0.1249 0.1250 906,273 -0.02(-13.73%)
Sep 21, 2020 0.1495 0.1510 0.1350 0.1449 440,835 -0.00(-3.08%)
Sep 18, 2020 0.1332 0.1500 0.1300 0.1495 1,800,600 +0.02(+12.41%)
Sep 17, 2020 0.1370 0.1370 0.1270 0.1330 483,231 -0.00(-2.92%)
Sep 16, 2020 0.1520 0.1550 0.1202 0.1370 1,566,686 -0.01(-8.36%)
Sep 15, 2020 0.1450 0.1550 0.1280 0.1495 560,800 -0.00(-0.33%)
Sep 14, 2020 0.2390 0.2400 0.1400 0.1500 2,367,566 -0.07(-31.76%)
Sep 11, 2020 0.2165 0.2400 0.2010 0.2198 405,000 -0.01(-2.31%)
Sep 10, 2020 0.2077 0.2255 0.1951 0.2250 221,425 +0.02(+9.76%)
Sep 09, 2020 0.2140 0.2140 0.1901 0.2050 242,595 -0.01(-4.65%)
Sep 08, 2020 0.2198 0.2198 0.1945 0.2150 213,670 -0.00(-2.18%)
Sep 04, 2020 0.2225 0.2250 0.2000 0.2198 358,500 -0.00(-0.09%)
Sep 03, 2020 0.2200 0.2390 0.2000 0.2200 395,867 +0.01(+2.33%)
Sep 02, 2020 0.2150 0.2300 0.2100 0.2150 264,278 +0.00(+0.00%)
Sep 01, 2020 0.2295 0.2300 0.2150 0.2150 193,279 -0.01(-4.36%)
Aug 31, 2020 0.2150 0.2350 0.2000 0.2248 211,291 +0.01(+4.56%)
Aug 28, 2020 0.2090 0.2180 0.1850 0.2150 361,500 +0.01(+7.50%)
Aug 27, 2020 0.1998 0.2050 0.1780 0.2000 594,430 +0.00(+0.10%)
Aug 26, 2020 0.1996 0.2014 0.1810 0.1998 546,587 -0.01(-2.44%)
Aug 25, 2020 0.2125 0.2170 0.1995 0.2048 528,293 -0.01(-4.74%)
Aug 24, 2020 0.2100 0.2350 0.2100 0.2150 525,531 -0.01(-2.27%)
Aug 21, 2020 0.2170 0.2300 0.2100 0.2200 923,400 +0.01(+4.76%)
Aug 20, 2020 0.2350 0.2350 0.1820 0.2100 2,248,620 -0.03(-11.76%)
Aug 19, 2020 0.2525 0.2550 0.2100 0.2380 1,286,004 -0.00(-0.83%)
Aug 18, 2020 0.2599 0.2600 0.2260 0.2400 574,692 +0.00(+1.69%)
Aug 17, 2020 0.2650 0.2650 0.2327 0.2360 426,351 -0.03(-10.94%)
Aug 14, 2020 0.2690 0.2700 0.2410 0.2650 469,600 +0.00(+0.38%)
Aug 13, 2020 0.2350 0.2640 0.2350 0.2640 808,641 +0.03(+14.29%)
Aug 12, 2020 0.2500 0.2730 0.2205 0.2310 722,653 -0.03(-11.15%)
Aug 11, 2020 0.2520 0.2800 0.2500 0.2600 317,936 +0.00(+0.00%)
Aug 10, 2020 0.2550 0.2900 0.2550 0.2600 530,500 -0.01(-3.35%)
Aug 07, 2020 0.2750 0.2750 0.2500 0.2690 767,700 +0.01(+5.49%)
Aug 06, 2020 0.2850 0.2900 0.2550 0.2550 764,536 -0.03(-9.28%)
Aug 05, 2020 0.3209 0.3209 0.2810 0.2811 840,252 -0.03(-10.05%)
Aug 04, 2020 0.3133 0.3449 0.2702 0.3125 1,063,665 +0.00(+1.00%)
Aug 03, 2020 0.3500 0.3500 0.3000 0.3094 440,655 -0.01(-3.28%)
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%)
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.