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 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%)
Feb 01, 2021 0.0810 0.0845 0.0800 0.0811 248,607 +0.00(+0.12%)
Jan 29, 2021 0.0811 0.0900 0.0801 0.0810 253,600 -0.01(-5.92%)
Jan 28, 2021 0.0811 0.0900 0.0810 0.0861 174,809 +0.00(+2.14%)
Jan 27, 2021 0.0900 0.0960 0.0831 0.0843 230,432 -0.01(-6.33%)
Jan 26, 2021 0.0900 0.0957 0.0810 0.0900 695,046 +0.00(+3.45%)
Jan 25, 2021 0.0805 0.0900 0.0805 0.0870 282,079 +0.00(+1.99%)
Jan 22, 2021 0.0801 0.0900 0.0801 0.0853 207,500 -0.00(-4.16%)
Jan 21, 2021 0.0900 0.0990 0.0880 0.0890 742,370 -0.00(-0.67%)
Jan 20, 2021 0.1000 0.1050 0.0800 0.0896 269,253 -0.00(-0.44%)
Jan 19, 2021 0.0848 0.0900 0.0800 0.0900 669,612 +0.01(+7.78%)
Jan 15, 2021 0.0820 0.0900 0.0805 0.0835 502,000 +0.00(+0.60%)
Jan 14, 2021 0.0900 0.0900 0.0800 0.0830 193,319 -0.00(-4.05%)
Jan 13, 2021 0.0776 0.0865 0.0770 0.0865 330,424 +0.00(+4.22%)
Jan 12, 2021 0.0875 0.0890 0.0777 0.0830 992,237 -0.00(-1.19%)
Jan 11, 2021 0.0847 0.0950 0.0803 0.0840 406,062 -0.00(-5.62%)
Jan 08, 2021 0.0711 0.1000 0.0711 0.0890 962,300 +0.00(+1.71%)
Jan 07, 2021 0.0952 0.0952 0.0780 0.0875 1,553,973 -0.01(-5.91%)
Jan 06, 2021 0.1030 0.1030 0.0890 0.0930 728,037 -0.01(-7.92%)
Jan 05, 2021 0.1000 0.1090 0.0900 0.1010 1,117,737 +0.00(+3.06%)
Jan 04, 2021 0.0988 0.1280 0.0925 0.0980 1,729,576 -0.00(-2.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 621,733 +0.00(+4.60%)
Dec 30, 2020 0.1000 0.1050 0.0912 0.0956 621,733 -0.00(-4.40%)
Dec 29, 2020 0.0890 0.1001 0.0874 0.1000 255,080 +0.01(+5.49%)
Dec 28, 2020 0.0905 0.1000 0.0857 0.0948 757,771 -0.01(-5.29%)
Dec 24, 2020 0.1044 0.1044 0.0800 0.1001 308,100 -0.00(-3.29%)
Dec 23, 2020 0.1100 0.1100 0.1000 0.1035 459,478 -0.00(-2.54%)
Dec 22, 2020 0.1000 0.1100 0.1000 0.1062 103,331 +0.01(+6.20%)
Dec 21, 2020 0.1100 0.1100 0.1000 0.1000 267,712 -0.01(-9.09%)
Dec 18, 2020 0.1080 0.1100 0.1070 0.1100 169,500 +0.00(+1.76%)
Dec 17, 2020 0.1081 0.1130 0.1070 0.1081 311,838 -0.00(-1.55%)
Dec 16, 2020 0.1100 0.1100 0.1070 0.1098 391,756 +0.00(+1.67%)
Dec 15, 2020 0.1200 0.1220 0.1051 0.1080 905,094 -0.01(-11.48%)
Dec 14, 2020 0.1270 0.1270 0.1200 0.1220 590,699 -0.00(-2.40%)
Dec 11, 2020 0.1287 0.1300 0.1210 0.1250 421,500 -0.00(-1.57%)
Dec 10, 2020 0.1330 0.1349 0.1235 0.1270 319,722 -0.01(-4.44%)
Dec 09, 2020 0.1350 0.1350 0.1210 0.1329 1,039,264 +0.00(+3.02%)
Dec 08, 2020 0.1265 0.1350 0.1201 0.1290 443,211 -0.00(-3.01%)
Dec 07, 2020 0.1300 0.1350 0.1235 0.1330 487,760 +0.00(+2.31%)
Dec 04, 2020 0.1311 0.1350 0.1235 0.1300 1,070,400 +0.01(+4.00%)
Dec 03, 2020 0.1211 0.1260 0.1164 0.1250 677,517 +0.01(+5.93%)
Dec 02, 2020 0.1160 0.1200 0.1080 0.1180 513,805 +0.00(+3.51%)
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.