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 (%)
May 29, 2020 0.1746 0.1850 0.1481 0.1600 528,700 -0.00(-0.50%)
May 28, 2020 0.1800 0.1800 0.1568 0.1608 109,982 +0.00(+1.45%)
May 27, 2020 0.1771 0.1840 0.1575 0.1585 118,347 -0.02(-11.90%)
May 26, 2020 0.1850 0.1900 0.1799 0.1799 271,201 -0.00(-1.42%)
May 22, 2020 0.1720 0.1850 0.1720 0.1825 59,400 +0.00(+0.39%)
May 21, 2020 0.1790 0.1850 0.1650 0.1818 460,530 +0.00(+2.13%)
May 20, 2020 0.1630 0.1800 0.1567 0.1780 726,090 +0.02(+14.84%)
May 19, 2020 0.1260 0.1599 0.1250 0.1550 725,459 +0.02(+18.50%)
May 18, 2020 0.1562 0.1599 0.1305 0.1308 1,030,393 -0.02(-14.51%)
May 15, 2020 0.1650 0.1700 0.1530 0.1530 210,200 -0.02(-9.47%)
May 14, 2020 0.1635 0.1700 0.1510 0.1690 254,664 -0.00(-1.74%)
May 13, 2020 0.1700 0.1740 0.1600 0.1720 197,084 -0.01(-4.44%)
May 12, 2020 0.1831 0.1900 0.1655 0.1800 275,257 -0.01(-2.70%)
May 11, 2020 0.2000 0.2000 0.1830 0.1850 465,211 -0.01(-2.63%)
May 08, 2020 0.1723 0.1900 0.1723 0.1900 202,300 +0.01(+2.70%)
May 07, 2020 0.1895 0.1900 0.1613 0.1850 275,826 +0.00(+2.04%)
May 06, 2020 0.1814 0.1850 0.1813 0.1813 57,747 -0.00(-2.53%)
May 05, 2020 0.1900 0.1900 0.1845 0.1860 159,351 -0.00(-1.33%)
May 04, 2020 0.1735 0.2000 0.1735 0.1885 685,383 +0.01(+6.20%)
May 01, 2020 0.1490 0.1775 0.1490 0.1775 1,078,300 +0.03(+19.13%)
Apr 30, 2020 0.1450 0.1500 0.1350 0.1490 679,749 +0.01(+6.43%)
Apr 29, 2020 0.1420 0.1450 0.1350 0.1400 211,719 -0.00(-3.45%)
Apr 28, 2020 0.1500 0.1530 0.1412 0.1450 185,079 -0.01(-4.04%)
Apr 27, 2020 0.1411 0.1625 0.1411 0.1511 114,864 +0.01(+3.49%)
Apr 24, 2020 0.1575 0.1625 0.1411 0.1460 387,400 -0.01(-8.75%)
Apr 23, 2020 0.1501 0.1695 0.1501 0.1600 52,515 +0.00(+0.00%)
Apr 22, 2020 0.1281 0.1750 0.1260 0.1600 391,590 +0.03(+23.08%)
Apr 21, 2020 0.1450 0.1457 0.1250 0.1300 96,787 -0.01(-8.39%)
Apr 20, 2020 0.1539 0.1570 0.1270 0.1419 931,408 -0.02(-9.62%)
Apr 17, 2020 0.1650 0.1760 0.1570 0.1570 154,800 -0.01(-7.54%)
Apr 16, 2020 0.1555 0.1700 0.1555 0.1698 283,648 +0.01(+4.81%)
Apr 15, 2020 0.1630 0.1630 0.1601 0.1620 17,923 -0.00(-1.82%)
Apr 14, 2020 0.1650 0.1750 0.1601 0.1650 187,987 +0.00(+0.55%)
Apr 13, 2020 0.1750 0.1800 0.1641 0.1641 44,595 -0.01(-6.23%)
Apr 09, 2020 0.1830 0.1910 0.1700 0.1750 84,000 -0.01(-4.11%)
Apr 08, 2020 0.1690 0.1850 0.1600 0.1825 219,718 +0.02(+14.06%)
Apr 07, 2020 0.1750 0.1985 0.1600 0.1600 52,384 -0.03(-16.23%)
Apr 06, 2020 0.1910 0.1985 0.1910 0.1910 33,775 -0.00(-1.55%)
Apr 03, 2020 0.1960 0.1985 0.1850 0.1940 135,200 +0.01(+6.59%)
Apr 02, 2020 0.1733 0.1920 0.1710 0.1820 41,890 +0.01(+6.43%)
Apr 01, 2020 0.1865 0.1910 0.1600 0.1710 89,093 -0.02(-10.00%)
Mar 31, 2020 0.1910 0.1910 0.1820 0.1900 63,235 +0.00(+0.00%)
Mar 30, 2020 0.1650 0.2000 0.1650 0.1900 66,929 +0.01(+7.59%)
Mar 27, 2020 0.1650 0.1847 0.1650 0.1766 25,000 -0.01(-4.54%)
Mar 26, 2020 0.1966 0.1966 0.1600 0.1850 109,855 -0.01(-2.63%)
Mar 25, 2020 0.1450 0.2075 0.1395 0.1900 402,029 +0.05(+35.71%)
Mar 24, 2020 0.1690 0.1690 0.1340 0.1400 41,754 +0.01(+3.70%)
Mar 23, 2020 0.1550 0.1610 0.1350 0.1350 95,311 -0.02(-15.62%)
Mar 20, 2020 0.1703 0.1703 0.1550 0.1600 152,400 -0.01(-5.88%)
Mar 19, 2020 0.1960 0.1960 0.1700 0.1700 135,350 -0.02(-12.55%)
Mar 18, 2020 0.1950 0.2250 0.1799 0.1944 199,100 -0.01(-2.80%)
Mar 17, 2020 0.1755 0.2000 0.1710 0.2000 89,331 +0.02(+13.70%)
Mar 16, 2020 0.1810 0.2000 0.1750 0.1759 142,578 -0.03(-16.00%)
Mar 13, 2020 0.1810 0.2118 0.1810 0.2094 151,000 +0.02(+11.38%)
Mar 12, 2020 0.2222 0.2250 0.1810 0.1880 391,103 -0.03(-15.32%)
Mar 11, 2020 0.2199 0.2390 0.2150 0.2220 647,949 +0.00(+0.91%)
Mar 10, 2020 0.2316 0.2700 0.2150 0.2200 433,533 +0.00(+0.00%)
Mar 09, 2020 0.2340 0.2370 0.2200 0.2200 444,072 -0.02(-7.06%)
Mar 06, 2020 0.2370 0.2500 0.2320 0.2367 39,100 -0.00(-1.78%)
Mar 05, 2020 0.2750 0.2750 0.2300 0.2410 539,713 +0.00(+1.47%)
Mar 04, 2020 0.2363 0.2498 0.2338 0.2375 71,853 +0.00(+1.93%)
Mar 03, 2020 0.2390 0.2390 0.2310 0.2330 97,118 -0.00(-1.27%)
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.