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

Rainmaker Worldwide Inc (OP: RAKR )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, May 30, 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 (%)
Nov 30, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 29, 2018 0.1388 0.1388 0.1200 0.1200 22,193 -0.02(-14.29%)
Nov 28, 2018 0.1200 0.1400 0.1200 0.1400 17,720 +0.02(+16.67%)
Nov 27, 2018 0.1340 0.1340 0.1200 0.1200 6,583 -0.01(-10.45%)
Nov 26, 2018 0.1300 0.1340 0.1200 0.1340 4,895 +0.02(+21.82%)
Nov 23, 2018 0.1100 0.1100 0.1100 0.1100 100 -0.02(-15.38%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 -0.00(-2.99%)
Nov 20, 2018 0.1340 0.1340 0.1110 0.1340 2,084 +0.00(+0.00%)
Nov 19, 2018 0.1340 0.1340 0.1340 0.1340 1,739 +0.01(+9.12%)
Nov 16, 2018 0.1228 0.1228 0.1228 20 +0.00(+0.00%)
Nov 15, 2018 0.1228 0.1228 0.1228 0.1228 1,179 +0.00(+2.33%)
Nov 14, 2018 0.1490 0.1490 0.1150 0.1200 30,892 +0.00(+0.00%)
Nov 13, 2018 0.1220 0.1220 0.1200 0.1200 14,100 -0.00(-1.64%)
Nov 12, 2018 0.1313 0.1313 0.1220 0.1220 26,526 +0.00(+0.00%)
Nov 09, 2018 0.1400 0.1485 0.1220 0.1220 15,700 -0.02(-12.86%)
Nov 08, 2018 0.1220 0.1400 0.1220 0.1400 17,563 +0.02(+14.75%)
Nov 07, 2018 0.1500 0.1600 0.1220 0.1220 9,405 +0.00(+0.00%)
Nov 06, 2018 0.1500 0.1600 0.1220 0.1220 4,690 -0.02(-12.86%)
Nov 05, 2018 0.1500 0.1500 0.1400 0.1400 23,322 -0.02(-12.50%)
Nov 02, 2018 0.1353 0.2040 0.1300 0.1600 6,700 +0.02(+18.08%)
Nov 01, 2018 0.1250 0.1355 0.1250 0.1355 961 +0.01(+9.98%)
Oct 31, 2018 0.1400 0.1500 0.1205 0.1232 8,760 -0.02(-12.00%)
Oct 30, 2018 0.1310 0.1500 0.1300 0.1400 6,014 +0.00(+0.00%)
Oct 29, 2018 0.1420 0.1690 0.1400 0.1400 24,481 +0.00(+0.00%)
Oct 26, 2018 0.1400 0.1400 0.1400 20 +0.00(+0.00%)
Oct 25, 2018 0.1400 0.1400 0.1400 0.1400 1,000 -0.03(-17.65%)
Oct 24, 2018 0.1700 0.1700 0.1400 0.1700 46,615 +0.01(+4.87%)
Oct 23, 2018 0.1621 0.1621 0.1621 0.1621 612 +0.02(+15.79%)
Oct 22, 2018 0.1300 0.1400 0.1200 0.1400 85,367 -0.02(-15.15%)
Oct 19, 2018 0.1650 0.1650 0.1650 0.1650 5,200 +0.01(+3.13%)
Oct 18, 2018 0.1600 0.1600 0.1600 0.1600 300 -0.02(-11.06%)
Oct 17, 2018 0.1799 0.1799 0.1799 0.1799 112 -0.00(-0.06%)
Oct 16, 2018 0.1925 0.1993 0.1800 0.1800 21,581 -0.01(-5.26%)
Oct 15, 2018 0.1940 0.1995 0.1900 0.1900 28,321 +0.00(+0.00%)
Oct 12, 2018 0.2100 0.2100 0.1900 0.1900 5,400 -0.02(-9.52%)
Oct 11, 2018 0.1900 0.2100 0.1900 0.2100 2,563 +0.01(+5.00%)
Oct 10, 2018 0.1800 0.2000 0.1800 0.2000 18,846 +0.02(+11.11%)
Oct 09, 2018 0.1800 0.1800 0.1800 0.1800 1,857 +0.00(+0.00%)
Oct 08, 2018 0.1810 0.1810 0.1800 0.1800 17,301 -0.05(-20.00%)
Oct 05, 2018 0.2250 0.2250 0.2250 0.2250 2,000 +0.03(+15.38%)
Oct 04, 2018 0.2300 0.2300 0.1950 0.1950 26,331 -0.04(-15.22%)
Oct 02, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Oct 01, 2018 0.2200 0.2790 0.1900 0.2500 70,261 -0.03(-10.71%)
Sep 28, 2018 0.3350 0.3550 0.2475 0.2800 106,000 -0.05(-15.15%)
Sep 27, 2018 0.3499 0.3700 0.3000 0.3300 128,503 +0.01(+2.80%)
Sep 26, 2018 0.3000 0.3500 0.2900 0.3210 97,074 +0.00(+0.31%)
Sep 25, 2018 0.2700 0.3480 0.2500 0.3200 75,942 +0.05(+18.52%)
Sep 24, 2018 0.3500 0.3500 0.2700 0.2700 18,400 -0.15(-35.71%)
Sep 21, 2018 0.4200 0.4200 0.3950 0.4200 2,800 -0.03(-6.67%)
Sep 20, 2018 0.2250 0.4850 0.2250 0.4500 74,459 +0.18(+66.67%)
Sep 19, 2018 0.3000 0.3000 0.2700 0.2700 12,838 -0.01(-3.12%)
Sep 18, 2018 0.2800 0.3500 0.2502 0.2787 88,626 -0.00(-0.46%)
Sep 17, 2018 0.2150 0.2800 0.2150 0.2800 13,509 +0.03(+13.13%)
Sep 14, 2018 0.2750 0.3150 0.2475 0.2475 76,000 -0.02(-6.88%)
Sep 13, 2018 0.3100 0.3650 0.2250 0.2658 51,170 -0.11(-29.31%)
Sep 12, 2018 0.4045 0.4045 0.3000 0.3760 1,418 -0.01(-3.59%)
Sep 11, 2018 0.4300 0.4600 0.3700 0.3900 46,936 -0.04(-9.30%)
Sep 10, 2018 0.4000 0.4500 0.3750 0.4300 47,237 -0.01(-2.27%)
Sep 07, 2018 0.2400 0.4400 0.2050 0.4400 305,600 +0.23(+109.52%)
Sep 06, 2018 0.1450 0.2400 0.1440 0.2100 234,342 +0.06(+41.41%)
Sep 05, 2018 0.1200 0.1485 0.1200 0.1485 7,846 +0.02(+18.80%)
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.