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 (%)
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%)
Jul 01, 2020 0.1695 0.1700 0.1610 0.1630 146,695 -0.01(-6.32%)
Jun 30, 2020 0.1880 0.1880 0.1675 0.1740 427,227 -0.01(-4.13%)
Jun 29, 2020 0.1899 0.1900 0.1740 0.1815 637,042 +0.01(+3.71%)
Jun 26, 2020 0.1580 0.1895 0.1520 0.1750 506,600 +0.02(+12.90%)
Jun 25, 2020 0.1580 0.1580 0.1520 0.1550 130,410 +0.00(+0.00%)
Jun 24, 2020 0.1568 0.1650 0.1488 0.1550 1,350,304 -0.00(-1.59%)
Jun 23, 2020 0.1549 0.1575 0.1500 0.1575 528,966 +0.00(+2.27%)
Jun 22, 2020 0.1450 0.1550 0.1450 0.1540 227,929 +0.01(+5.84%)
Jun 19, 2020 0.1439 0.1598 0.1410 0.1455 652,000 -0.01(-4.28%)
Jun 18, 2020 0.1504 0.1569 0.1410 0.1520 320,394 +0.00(+1.13%)
Jun 17, 2020 0.1415 0.1570 0.1415 0.1503 558,204 +0.01(+5.85%)
Jun 16, 2020 0.1450 0.1500 0.1410 0.1420 202,345 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1625 0.1405 0.1420 161,257 -0.01(-4.05%)
Jun 12, 2020 0.1410 0.1545 0.1400 0.1480 420,300 +0.00(+2.07%)
Jun 11, 2020 0.1510 0.1613 0.1420 0.1450 1,105,827 -0.01(-4.16%)
Jun 10, 2020 0.1525 0.1525 0.1460 0.1513 53,507 -0.00(-0.72%)
Jun 09, 2020 0.1630 0.1630 0.1460 0.1524 371,568 -0.01(-3.24%)
Jun 08, 2020 0.1505 0.1600 0.1500 0.1575 437,991 +0.01(+4.30%)
Jun 05, 2020 0.1500 0.1700 0.1450 0.1510 1,181,000 +0.01(+7.86%)
Jun 04, 2020 0.1540 0.1750 0.1400 0.1400 920,971 -0.01(-7.28%)
Jun 03, 2020 0.1600 0.1650 0.1390 0.1510 690,686 -0.01(-4.13%)
Jun 02, 2020 0.1450 0.1600 0.1350 0.1575 208,522 +0.01(+5.00%)
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.