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

Rainmaker Worldwide Inc (OP: RAKR )

0.0018 +0.0001 (+5.88%)
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 (%)
Jun 29, 2018 0.1550 0.1550 0.1500 0.1500 10,001 -0.01(-6.25%)
Jun 28, 2018 0.1600 0.1600 0.1600 0.1600 3,000 +0.01(+3.23%)
Jun 27, 2018 0.1500 0.1550 0.1500 0.1550 8,500 +0.00(+0.00%)
Jun 26, 2018 0.1550 0.1550 0.1550 0.1550 180 +0.00(+0.00%)
Jun 25, 2018 0.1550 0.1550 0.1550 0.1550 2,001 +0.01(+3.33%)
Jun 22, 2018 0.1650 0.1650 0.1500 0.1500 34,210 -0.01(-3.41%)
Jun 21, 2018 0.1650 0.1650 0.1553 0.1553 6,392 -0.01(-5.88%)
Jun 20, 2018 0.1650 0.1650 0.1649 0.1650 6,500 -0.00(-2.65%)
Jun 19, 2018 0.1552 0.1764 0.1552 0.1695 29,244 +0.01(+9.35%)
Jun 18, 2018 0.1785 0.1785 0.1550 0.1550 1,775 -0.02(-13.79%)
Jun 15, 2018 0.2000 0.1565 0.1798 67,346 -0.02(-10.10%)
Jun 14, 2018 0.2000 0.2000 0.1800 0.2000 12,880 +0.01(+2.56%)
Jun 12, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Jun 11, 2018 0.1800 0.2139 0.1800 0.2100 16,628 +0.01(+5.00%)
Jun 08, 2018 0.2000 0.2000 0.2000 0.2000 3,250 -0.01(-6.93%)
Jun 07, 2018 0.2148 0.2149 0.2148 0.2149 1,870 +0.01(+4.07%)
Jun 06, 2018 0.2050 0.2249 0.1800 0.2065 19,181 +0.02(+8.63%)
Jun 05, 2018 0.1800 0.1997 0.1800 0.1901 3,845 +0.00(+2.65%)
Jun 04, 2018 0.1930 0.1930 0.1800 0.1852 30,361 -0.02(-9.66%)
Jun 01, 2018 0.2070 0.2070 0.1800 0.2050 25,312 -0.01(-2.38%)
May 31, 2018 0.2185 0.2190 0.2090 0.2100 7,900 -0.01(-4.11%)
May 30, 2018 0.2195 0.2195 0.1800 0.2190 11,627 -0.00(-0.45%)
May 29, 2018 0.2100 0.2290 0.2100 0.2200 20,128 +0.00(+0.00%)
May 25, 2018 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
May 24, 2018 0.2480 0.2490 0.2100 0.2350 85,450 +0.03(+17.50%)
May 23, 2018 0.2000 0.2500 0.2000 0.2000 138,200 +0.02(+8.11%)
May 22, 2018 0.2200 0.2200 0.1850 0.1850 11,562 -0.01(-2.63%)
May 21, 2018 0.2150 0.4950 0.1900 0.1900 111,243 +0.02(+11.76%)
May 18, 2018 0.2000 0.2000 0.1700 0.1700 66,535 -0.06(-26.09%)
May 17, 2018 0.2700 0.2700 0.2300 0.2300 36,614 -0.02(-8.00%)
May 16, 2018 0.3100 0.3300 0.2500 0.2500 93,972 -0.05(-16.67%)
May 15, 2018 0.3500 0.3500 0.3000 0.3000 21,057 +0.00(+0.00%)
May 14, 2018 0.4950 0.5000 0.3000 0.3000 13,630 +0.00(+0.00%)
May 10, 2018 0.3000 0.3000 0.3000 0 -0.20(-39.39%)
May 09, 2018 0.4950 0.4950 0.4950 0.4950 100 +0.09(+23.75%)
May 07, 2018 0.4000 0.4000 0.4000 1 +0.02(+5.26%)
May 04, 2018 0.3301 0.3800 0.3000 0.3800 49,528 -0.10(-20.83%)
May 03, 2018 0.4800 0.4800 0.4800 0.4800 1,000 -0.02(-4.00%)
Apr 26, 2018 0.5000 0.5000 0.5000 75 +0.00(+0.00%)
Apr 24, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 23, 2018 0.5000 0.5600 0.5000 0.5000 38,250 -0.05(-9.09%)
Apr 20, 2018 0.5100 0.5691 0.5100 0.5500 226,479 +0.03(+5.77%)
Apr 19, 2018 0.5100 0.5200 0.4900 0.5200 54,870 +0.03(+6.12%)
Apr 18, 2018 0.3200 0.5200 0.3200 0.4900 57,400 +0.10(+27.27%)
Apr 17, 2018 0.4500 0.4500 0.3200 0.3850 9,625 -0.15(-27.36%)
Apr 16, 2018 0.3950 0.5300 0.3950 0.5300 13,707 +0.13(+33.84%)
Apr 10, 2018 0.3960 0.3960 0.3960 0 +0.07(+22.60%)
Apr 09, 2018 0.2750 0.3400 0.2750 0.3230 24,445 -0.05(-13.87%)
Apr 05, 2018 0.3750 0.3750 0.3750 0 +0.08(+25.00%)
Apr 04, 2018 0.3000 0.3000 0.3000 0.3000 1,801 +0.00(+0.00%)
Apr 03, 2018 0.5300 0.5300 0.2500 0.3000 55,608 -0.08(-21.05%)
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.