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

Rainmaker Worldwide Inc (OP: RAKR )

0.0019 +0.0002 (+11.76%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 3, 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 (%)
Apr 30, 2021 0.0629 0.0629 0.0600 0.0621 175,300 +0.00(+0.16%)
Apr 29, 2021 0.0639 0.0639 0.0600 0.0620 239,672 +0.00(+1.64%)
Apr 28, 2021 0.0615 0.0640 0.0600 0.0610 258,230 -0.00(-3.17%)
Apr 27, 2021 0.0600 0.0640 0.0586 0.0630 1,772,837 +0.00(+7.69%)
Apr 26, 2021 0.0645 0.0649 0.0550 0.0585 697,954 -0.01(-8.45%)
Apr 23, 2021 0.0616 0.0649 0.0616 0.0639 441,300 +0.00(+3.57%)
Apr 22, 2021 0.0665 0.0665 0.0603 0.0617 395,436 -0.00(-7.22%)
Apr 21, 2021 0.0668 0.0668 0.0610 0.0665 206,002 +0.00(+5.06%)
Apr 20, 2021 0.0684 0.0684 0.0602 0.0633 223,913 -0.00(-2.62%)
Apr 19, 2021 0.0620 0.0698 0.0620 0.0650 120,690 +0.00(+4.67%)
Apr 16, 2021 0.0801 0.0826 0.0603 0.0621 3,114,000 -0.01(-18.40%)
Apr 15, 2021 0.0713 0.0849 0.0613 0.0761 1,860,752 +0.01(+11.91%)
Apr 14, 2021 0.0710 0.0720 0.0602 0.0680 545,695 -0.00(-1.45%)
Apr 13, 2021 0.0700 0.0700 0.0601 0.0690 272,738 +0.00(+7.48%)
Apr 12, 2021 0.0690 0.0760 0.0590 0.0642 1,445,888 -0.01(-10.83%)
Apr 09, 2021 0.0747 0.0890 0.0681 0.0720 670,200 -0.00(-3.87%)
Apr 08, 2021 0.0751 0.0800 0.0603 0.0749 239,067 -0.01(-6.38%)
Apr 07, 2021 0.0700 0.0800 0.0670 0.0800 996,802 +0.01(+14.12%)
Apr 06, 2021 0.0650 0.0701 0.0621 0.0701 214,804 +0.01(+7.85%)
Apr 05, 2021 0.0650 0.0690 0.0639 0.0650 194,495 +0.00(+0.62%)
Apr 01, 2021 0.0730 0.0730 0.0646 0.0646 150,000 -0.01(-11.51%)
Mar 31, 2021 0.0610 0.0739 0.0610 0.0730 287,901 +0.01(+15.87%)
Mar 30, 2021 0.0622 0.0638 0.0601 0.0630 131,639 -0.00(-2.78%)
Mar 29, 2021 0.0739 0.0739 0.0610 0.0648 264,399 -0.01(-7.16%)
Mar 26, 2021 0.0600 0.0700 0.0590 0.0698 225,400 +0.01(+18.31%)
Mar 25, 2021 0.0625 0.0649 0.0551 0.0590 456,930 -0.00(-3.44%)
Mar 24, 2021 0.0680 0.0680 0.0576 0.0611 478,137 -0.01(-11.32%)
Mar 23, 2021 0.0685 0.0700 0.0601 0.0689 538,734 -0.00(-1.57%)
Mar 22, 2021 0.0630 0.0708 0.0630 0.0700 154,612 +0.00(+7.53%)
Mar 19, 2021 0.0700 0.0730 0.0601 0.0651 1,415,400 -0.00(-7.00%)
Mar 18, 2021 0.0767 0.0798 0.0700 0.0700 1,754,137 -0.01(-7.16%)
Mar 17, 2021 0.0830 0.0830 0.0745 0.0754 442,003 -0.01(-9.16%)
Mar 16, 2021 0.0800 0.0840 0.0750 0.0830 2,037,853 +0.00(+3.75%)
Mar 15, 2021 0.1000 0.1000 0.0750 0.0800 1,832,478 -0.01(-9.09%)
Mar 12, 2021 0.0990 0.0990 0.0842 0.0880 3,769,000 -0.01(-5.38%)
Mar 11, 2021 0.0970 0.1080 0.0810 0.0930 5,390,278 +0.02(+20.31%)
Mar 10, 2021 0.0735 0.0800 0.0710 0.0773 379,210 +0.00(+1.71%)
Mar 09, 2021 0.0685 0.0800 0.0684 0.0760 478,120 +0.01(+8.42%)
Mar 08, 2021 0.0730 0.0790 0.0681 0.0701 279,964 -0.00(-3.97%)
Mar 05, 2021 0.0795 0.0798 0.0600 0.0730 532,200 -0.00(-6.17%)
Mar 04, 2021 0.0730 0.0798 0.0601 0.0778 800,212 +0.00(+6.58%)
Mar 03, 2021 0.0749 0.0780 0.0700 0.0730 596,223 -0.00(-2.54%)
Mar 02, 2021 0.0760 0.0780 0.0726 0.0749 571,158 -0.00(-1.58%)
Mar 01, 2021 0.0860 0.0860 0.0730 0.0761 760,834 -0.01(-10.26%)
Feb 26, 2021 0.0886 0.0886 0.0800 0.0848 848,000 -0.00(-0.24%)
Feb 25, 2021 0.0869 0.0890 0.0800 0.0850 846,750 -0.00(-2.19%)
Feb 24, 2021 0.0801 0.0870 0.0800 0.0869 412,307 +0.00(+4.45%)
Feb 23, 2021 0.0900 0.0900 0.0800 0.0832 1,223,092 -0.01(-6.52%)
Feb 22, 2021 0.0880 0.0930 0.0810 0.0890 397,993 -0.00(-1.00%)
Feb 19, 2021 0.0860 0.0950 0.0860 0.0899 1,376,700 -0.00(-0.11%)
Feb 18, 2021 0.0900 0.0900 0.0836 0.0900 406,232 +0.00(+1.12%)
Feb 17, 2021 0.0910 0.0930 0.0725 0.0890 1,327,604 -0.00(-4.30%)
Feb 16, 2021 0.1062 0.1120 0.0906 0.0930 2,512,968 -0.01(-12.43%)
Feb 12, 2021 0.1050 0.1132 0.1010 0.1062 2,259,300 +0.01(+6.09%)
Feb 11, 2021 0.1060 0.1100 0.0980 0.1001 863,355 +0.00(+1.11%)
Feb 10, 2021 0.1150 0.1150 0.0914 0.0990 1,207,756 -0.00(-0.30%)
Feb 09, 2021 0.0956 0.0993 0.0901 0.0993 321,390 +0.00(+2.37%)
Feb 08, 2021 0.1060 0.1060 0.0960 0.0970 844,079 -0.00(-4.06%)
Feb 05, 2021 0.1050 0.1120 0.1000 0.1011 451,500 +0.00(+1.20%)
Feb 04, 2021 0.1080 0.1100 0.0964 0.0999 393,425 -0.01(-4.86%)
Feb 03, 2021 0.1039 0.1130 0.0964 0.1050 828,949 +0.00(+5.00%)
Feb 02, 2021 0.0813 0.1100 0.0800 0.1000 770,262 +0.02(+23.30%)
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.