Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rainmaker Worldwide Inc (OP: RAKR )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 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 (%)
Nov 30, 2020 0.1031 0.1170 0.1031 0.1085 573,029 +0.00(+1.40%)
Nov 27, 2020 0.1000 0.1078 0.1000 0.1070 225,800 +0.00(+0.94%)
Nov 25, 2020 0.1059 0.1060 0.0982 0.1060 478,800 +0.01(+7.18%)
Nov 24, 2020 0.0978 0.1084 0.0850 0.0989 808,321 +0.00(+3.02%)
Nov 23, 2020 0.0940 0.1000 0.0901 0.0960 328,356 +0.00(+4.35%)
Nov 20, 2020 0.0940 0.0990 0.0900 0.0920 218,800 +0.00(+1.10%)
Nov 19, 2020 0.0900 0.0940 0.0891 0.0910 308,047 +0.00(+1.56%)
Nov 18, 2020 0.0910 0.0910 0.0808 0.0896 317,454 +0.00(+5.41%)
Nov 17, 2020 0.0888 0.0910 0.0818 0.0850 156,983 -0.00(-4.28%)
Nov 16, 2020 0.0889 0.0889 0.0775 0.0888 244,166 +0.01(+11.00%)
Nov 13, 2020 0.0874 0.0874 0.0710 0.0800 576,700 -0.00(-5.77%)
Nov 12, 2020 0.0856 0.0899 0.0801 0.0849 375,562 -0.00(-0.70%)
Nov 11, 2020 0.0821 0.0890 0.0800 0.0855 306,162 +0.00(+1.79%)
Nov 10, 2020 0.0835 0.0870 0.0806 0.0840 383,756 -0.00(-1.18%)
Nov 09, 2020 0.0880 0.1080 0.0805 0.0850 442,043 -0.00(-3.30%)
Nov 06, 2020 0.0980 0.0980 0.0828 0.0879 257,900 -0.01(-9.38%)
Nov 05, 2020 0.0950 0.0970 0.0846 0.0970 89,988 +0.00(+2.11%)
Nov 04, 2020 0.0930 0.1000 0.0874 0.0950 124,736 +0.00(+3.26%)
Nov 03, 2020 0.0987 0.0987 0.0841 0.0920 328,926 +0.00(+2.22%)
Nov 02, 2020 0.1040 0.1040 0.0850 0.0900 327,949 -0.01(-13.46%)
Oct 30, 2020 0.0850 0.1040 0.0841 0.1040 325,100 +0.01(+9.47%)
Oct 29, 2020 0.1000 0.1020 0.0840 0.0950 760,643 -0.01(-5.00%)
Oct 28, 2020 0.1030 0.1030 0.0900 0.1000 88,874 +0.00(+0.00%)
Oct 27, 2020 0.0990 0.1010 0.0910 0.1000 174,019 +0.01(+5.60%)
Oct 26, 2020 0.1052 0.1114 0.0947 0.0947 656,721 -0.01(-9.98%)
Oct 23, 2020 0.1023 0.1114 0.1021 0.1052 197,400 -0.00(-2.59%)
Oct 22, 2020 0.1065 0.1080 0.1020 0.1080 70,426 +0.00(+1.41%)
Oct 21, 2020 0.1120 0.1120 0.1049 0.1065 178,464 -0.00(-1.75%)
Oct 20, 2020 0.1090 0.1100 0.1010 0.1084 132,207 +0.00(+0.37%)
Oct 19, 2020 0.1142 0.1145 0.1050 0.1080 320,413 -0.00(-1.82%)
Oct 16, 2020 0.1193 0.1193 0.1051 0.1100 145,000 -0.01(-7.87%)
Oct 15, 2020 0.1139 0.1229 0.1015 0.1194 512,699 +0.01(+4.83%)
Oct 14, 2020 0.1200 0.1200 0.1110 0.1139 110,998 -0.00(-0.09%)
Oct 13, 2020 0.1200 0.1200 0.1110 0.1140 115,026 +0.00(+1.69%)
Oct 12, 2020 0.1140 0.1140 0.1102 0.1121 158,304 -0.00(-1.67%)
Oct 09, 2020 0.1150 0.1150 0.1100 0.1140 459,500 -0.01(-5.00%)
Oct 08, 2020 0.1207 0.1214 0.1120 0.1200 413,672 +0.00(+3.63%)
Oct 07, 2020 0.1250 0.1250 0.1100 0.1158 351,744 -0.00(-0.17%)
Oct 06, 2020 0.1225 0.1250 0.1160 0.1160 223,424 -0.01(-5.31%)
Oct 05, 2020 0.1274 0.1274 0.1200 0.1225 353,891 -0.00(-2.62%)
Oct 02, 2020 0.1295 0.1320 0.1230 0.1258 355,100 -0.00(-0.94%)
Oct 01, 2020 0.1280 0.1368 0.1210 0.1270 254,070 -0.00(-0.70%)
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%)
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.