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 (%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 -0.23(-43.40%)
Mar 28, 2018 0.5300 0.5300 0.5300 0.5300 500 +0.13(+32.50%)
Mar 27, 2018 0.5500 0.5500 0.4000 0.4000 2,600 -0.16(-28.57%)
Mar 26, 2018 0.3500 0.5600 0.3500 0.5600 1,225 +0.10(+21.74%)
Mar 22, 2018 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Mar 20, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 19, 2018 0.6000 0.6000 0.3510 0.5100 19,438 -0.09(-15.00%)
Mar 16, 2018 0.5000 0.6000 0.5000 0.6000 8,610 +0.10(+20.00%)
Mar 15, 2018 0.5000 0.5000 0.5000 0.5000 140 +0.05(+11.11%)
Mar 14, 2018 0.5000 0.5000 0.4400 0.4500 23,760 -0.05(-10.00%)
Mar 13, 2018 0.5000 0.5000 0.4800 0.5000 18,911 -0.04(-7.41%)
Mar 12, 2018 0.5500 0.5699 0.5400 0.5400 8,711 +0.00(+0.00%)
Mar 09, 2018 0.6300 0.6300 0.5200 0.5400 21,776 -0.16(-22.86%)
Mar 07, 2018 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Mar 06, 2018 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Mar 05, 2018 0.6700 0.7000 0.6001 0.7000 24,021 +0.03(+4.49%)
Mar 02, 2018 0.6000 0.6800 0.6000 0.6699 23,666 +0.12(+21.80%)
Mar 01, 2018 0.5500 0.5500 0.5500 0.5500 6,000 +0.05(+8.91%)
Feb 28, 2018 0.6500 0.6500 0.5050 0.5050 3,852 -0.09(-15.83%)
Feb 27, 2018 0.5000 0.6000 0.5000 0.6000 6,363 +0.11(+22.45%)
Feb 26, 2018 0.5499 0.5499 0.4900 0.4900 700 -0.06(-10.91%)
Feb 23, 2018 0.5000 0.5500 0.5000 0.5500 10,201 +0.08(+17.02%)
Feb 22, 2018 0.5000 0.5000 0.4700 0.4700 936 -0.03(-6.00%)
Feb 21, 2018 0.5000 0.5000 0.5000 0.5000 150 -0.02(-3.85%)
Feb 20, 2018 0.2300 0.5900 0.2300 0.5200 6,501 +0.07(+15.56%)
Feb 16, 2018 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
Feb 15, 2018 0.5502 0.5502 0.5408 0.5500 3,321 -0.01(-2.05%)
Feb 14, 2018 0.6000 0.6000 0.5615 0.5615 5,447 -0.04(-7.19%)
Feb 13, 2018 0.6100 0.6950 0.6000 0.6050 7,153 +0.01(+0.83%)
Feb 12, 2018 0.5750 0.6000 0.5750 0.6000 4,463 +0.05(+9.09%)
Feb 09, 2018 0.6000 0.6000 0.4811 0.5500 5,178 -0.01(-1.79%)
Feb 08, 2018 0.5600 0.5600 0.5600 0.5600 120 +0.00(+0.00%)
Feb 07, 2018 0.5600 0.5600 0.5600 0.5600 100 +0.01(+1.82%)
Feb 06, 2018 0.4530 0.7100 0.4530 0.5500 4,140 -0.21(-27.63%)
Feb 02, 2018 0.7600 0.7600 0.7600 600 -0.02(-1.94%)
Feb 01, 2018 0.4900 0.7750 0.4900 0.7750 4,249 +0.23(+43.52%)
Jan 31, 2018 0.5400 0.5400 0.5400 0.5400 500 -0.02(-3.57%)
Jan 30, 2018 0.5600 0.5400 0.5600 4,650 +0.00(+0.00%)
Jan 29, 2018 0.5600 0.5600 0.5600 0.5600 253 +0.01(+1.39%)
Jan 26, 2018 0.5523 0.5523 0.5523 0.5523 2,000 +0.00(+0.40%)
Jan 25, 2018 0.5500 0.5550 0.5500 0.5501 6,106 -0.01(-1.77%)
Jan 24, 2018 0.5551 0.5600 0.5550 0.5600 3,289 -0.10(-15.15%)
Jan 23, 2018 0.6600 0.6600 0.5791 0.6600 11,000 +0.00(+0.00%)
Jan 22, 2018 0.6500 0.6600 0.6500 0.6600 3,309 +0.01(+1.54%)
Jan 19, 2018 0.6500 0.6500 0.6500 0.6500 1,086 +0.03(+4.84%)
Jan 18, 2018 0.6500 0.6500 0.5500 0.6200 2,125 -0.03(-4.62%)
Jan 17, 2018 0.6990 0.6990 0.6500 0.6500 10,032 -0.02(-2.99%)
Jan 12, 2018 0.6700 0.6700 0.6700 50 +0.02(+3.08%)
Jan 11, 2018 0.6626 0.6626 0.6500 0.6500 1,868 -0.03(-3.79%)
Jan 10, 2018 0.6755 0.7100 0.6755 0.6756 1,366 -0.05(-7.10%)
Jan 09, 2018 0.7272 0.7272 0.7272 0.7272 501 +0.03(+3.89%)
Jan 08, 2018 0.7010 0.7010 0.7000 0.7000 6,700 -0.04(-4.76%)
Jan 05, 2018 0.6200 0.7350 0.6200 0.7350 700 +0.01(+0.68%)
Jan 04, 2018 0.6500 0.7300 0.6500 0.7300 5,798 +0.07(+10.61%)
Jan 03, 2018 0.6500 0.7730 0.6500 0.6600 2,804 +0.01(+1.54%)
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.