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 (%)
Feb 28, 2020 0.2670 0.2670 0.2410 0.2504 187,000 -0.01(-4.50%)
Feb 27, 2020 0.2490 0.2670 0.2450 0.2622 961,843 +0.01(+5.30%)
Feb 26, 2020 0.2600 0.2600 0.2400 0.2490 105,471 -0.00(-0.04%)
Feb 25, 2020 0.2600 0.2600 0.2461 0.2491 1,398,211 +0.01(+2.47%)
Feb 24, 2020 0.2300 0.2500 0.2201 0.2431 2,227,291 +0.01(+5.60%)
Feb 21, 2020 0.2600 0.2600 0.2302 0.2302 108,400 -0.01(-4.08%)
Feb 20, 2020 0.2399 0.2540 0.2350 0.2400 207,809 -0.00(-0.87%)
Feb 19, 2020 0.2700 0.2800 0.2419 0.2421 440,019 -0.02(-8.64%)
Feb 18, 2020 0.2520 0.2675 0.2310 0.2650 243,218 +0.02(+6.00%)
Feb 14, 2020 0.2550 0.2550 0.2470 0.2500 58,000 +0.00(+0.00%)
Feb 13, 2020 0.2790 0.2790 0.2450 0.2500 259,017 +0.00(+0.00%)
Feb 12, 2020 0.2756 0.2895 0.2430 0.2500 323,940 -0.00(-1.19%)
Feb 11, 2020 0.2550 0.2700 0.2370 0.2530 237,901 +0.01(+4.55%)
Feb 10, 2020 0.2830 0.3200 0.2380 0.2420 627,253 -0.02(-6.92%)
Feb 07, 2020 0.2565 0.2900 0.2530 0.2600 454,400 +0.01(+2.77%)
Feb 06, 2020 0.2440 0.2600 0.2301 0.2530 449,588 +0.01(+3.69%)
Feb 05, 2020 0.2400 0.2600 0.2310 0.2440 459,360 +0.01(+4.27%)
Feb 04, 2020 0.2990 0.3500 0.2340 0.2340 1,079,919 -0.06(-20.27%)
Feb 03, 2020 0.3700 0.3700 0.2820 0.2935 655,918 -0.05(-13.68%)
Jan 31, 2020 0.3100 0.3598 0.3100 0.3400 374,800 +0.01(+3.03%)
Jan 30, 2020 0.3948 0.3948 0.2700 0.3300 519,253 -0.06(-16.22%)
Jan 29, 2020 0.3750 0.4200 0.3000 0.3939 825,144 -0.01(-1.50%)
Jan 28, 2020 0.3550 0.4390 0.3493 0.3999 1,223,430 +0.05(+14.26%)
Jan 27, 2020 0.3400 0.3500 0.3101 0.3500 567,644 +0.04(+14.72%)
Jan 24, 2020 0.3250 0.3500 0.3000 0.3051 828,700 +0.01(+3.07%)
Jan 23, 2020 0.4851 0.4851 0.2811 0.2960 3,770,101 -0.17(-36.62%)
Jan 22, 2020 0.2790 0.4730 0.2700 0.4670 5,294,521 +0.20(+72.32%)
Jan 21, 2020 0.2500 0.2790 0.2410 0.2710 1,163,029 +0.03(+11.52%)
Jan 17, 2020 0.2170 0.2500 0.2108 0.2430 1,141,400 +0.03(+13.13%)
Jan 16, 2020 0.1950 0.2200 0.1900 0.2148 1,866,669 +0.03(+16.11%)
Jan 15, 2020 0.1585 0.1975 0.1450 0.1850 1,840,965 +0.04(+23.33%)
Jan 14, 2020 0.1500 0.1550 0.1410 0.1500 696,593 +0.00(+0.00%)
Jan 13, 2020 0.1100 0.1550 0.1100 0.1500 2,215,455 +0.04(+35.99%)
Jan 10, 2020 0.1200 0.1200 0.1100 0.1103 111,300 -0.01(-8.01%)
Jan 09, 2020 0.0999 0.1200 0.0999 0.1199 305,625 +0.02(+25.55%)
Jan 08, 2020 0.1100 0.1100 0.0911 0.0955 25,048 -0.00(-3.83%)
Jan 07, 2020 0.1100 0.1100 0.0918 0.0993 123,411 -0.02(-17.25%)
Jan 06, 2020 0.1400 0.1400 0.1000 0.1200 37,365 +0.03(+29.03%)
Jan 03, 2020 0.0910 0.1200 0.0910 0.0930 45,800 +0.00(+2.20%)
Jan 02, 2020 0.0950 0.1050 0.0910 0.0910 143,073 -0.02(-15.35%)
Dec 31, 2019 0.0910 0.1200 0.0910 0.1075 35,200 +0.02(+18.13%)
Dec 30, 2019 0.1357 0.1357 0.0611 0.0910 413,283 -0.04(-30.00%)
Dec 27, 2019 0.1300 0.1300 0.1210 0.1300 65,700 +0.00(+0.00%)
Dec 26, 2019 0.1293 0.1300 0.1210 0.1300 23,918 +0.00(+0.00%)
Dec 24, 2019 0.1300 0.1300 0.1210 0.1300 28,600 +0.01(+6.30%)
Dec 23, 2019 0.1210 0.1400 0.1210 0.1223 64,183 -0.00(-0.81%)
Dec 20, 2019 0.1390 0.1400 0.1210 0.1233 31,200 -0.01(-5.15%)
Dec 19, 2019 0.1300 0.1400 0.1210 0.1300 169,866 +0.01(+6.82%)
Dec 18, 2019 0.1299 0.1299 0.1211 0.1217 118,086 -0.01(-6.38%)
Dec 17, 2019 0.1349 0.1349 0.1210 0.1300 158,038 -0.00(-1.52%)
Dec 16, 2019 0.1300 0.1350 0.1300 0.1320 81,593 -0.00(-0.38%)
Dec 13, 2019 0.1350 0.1400 0.1300 0.1325 39,500 -0.00(-1.85%)
Dec 12, 2019 0.1300 0.1439 0.1300 0.1350 59,624 -0.01(-6.64%)
Dec 11, 2019 0.1400 0.1446 0.1250 0.1446 41,307 +0.00(+3.29%)
Dec 10, 2019 0.1463 0.1500 0.1200 0.1400 71,900 -0.01(-6.67%)
Dec 09, 2019 0.1525 0.1525 0.1450 0.1500 5,780 +0.00(+1.69%)
Dec 06, 2019 0.1475 0.1599 0.1475 0.1475 2,400 -0.01(-7.81%)
Dec 05, 2019 0.1770 0.1770 0.1450 0.1600 16,260 +0.01(+8.47%)
Dec 04, 2019 0.1500 0.1649 0.1450 0.1475 54,449 -0.00(-1.67%)
Dec 03, 2019 0.1500 0.1500 0.1500 0.1500 3,549 -0.02(-11.76%)
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.