Rainmaker Worldwide Inc (OP: RAKR )

0.0950 USD -0.0050 (-5.00%)
Official Closing Price Updated: 3:44 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 0.1000 0.1020 0.0840 0.0950 760,643 -0.01(-5.00%)
Oct 28, 2020 0.1030 0.1030 0.0900 0.1000 88,874 +0.00(+0.00%)
Oct 27, 2020 0.0990 0.1010 0.0910 0.1000 174,019 +0.01(+5.60%)
Oct 26, 2020 0.1052 0.1114 0.0947 0.0947 656,721 -0.01(-9.98%)
Oct 23, 2020 0.1023 0.1114 0.1021 0.1052 197,400 -0.00(-2.59%)
Oct 22, 2020 0.1065 0.1080 0.1020 0.1080 70,426 +0.00(+1.41%)
Oct 21, 2020 0.1120 0.1120 0.1049 0.1065 178,464 -0.00(-1.75%)
Oct 20, 2020 0.1090 0.1100 0.1010 0.1084 132,207 +0.00(+0.37%)
Oct 19, 2020 0.1142 0.1145 0.1050 0.1080 320,413 -0.00(-1.82%)
Oct 16, 2020 0.1193 0.1193 0.1051 0.1100 145,000 -0.01(-7.87%)
Oct 15, 2020 0.1139 0.1229 0.1015 0.1194 512,699 +0.01(+4.83%)
Oct 14, 2020 0.1200 0.1200 0.1110 0.1139 110,998 -0.00(-0.09%)
Oct 13, 2020 0.1200 0.1200 0.1110 0.1140 115,026 +0.00(+1.69%)
Oct 12, 2020 0.1140 0.1140 0.1102 0.1121 158,304 -0.00(-1.67%)
Oct 09, 2020 0.1150 0.1150 0.1100 0.1140 459,500 -0.01(-5.00%)
Oct 08, 2020 0.1207 0.1214 0.1120 0.1200 413,672 +0.00(+3.63%)
Oct 07, 2020 0.1250 0.1250 0.1100 0.1158 351,744 -0.00(-0.17%)
Oct 06, 2020 0.1225 0.1250 0.1160 0.1160 223,424 -0.01(-5.31%)
Oct 05, 2020 0.1274 0.1274 0.1200 0.1225 353,891 -0.00(-2.62%)
Oct 02, 2020 0.1295 0.1320 0.1230 0.1258 355,100 -0.00(-0.94%)
Oct 01, 2020 0.1280 0.1368 0.1210 0.1270 254,070 -0.00(-0.70%)
Sep 30, 2020 0.1400 0.1400 0.1240 0.1279 203,518 -0.01(-4.55%)
Sep 29, 2020 0.1250 0.1340 0.1242 0.1340 213,020 +0.01(+5.10%)
Sep 28, 2020 0.1340 0.1390 0.1250 0.1275 182,780 -0.00(-1.01%)
Sep 25, 2020 0.1420 0.1420 0.1275 0.1288 173,300 -0.01(-7.93%)
Sep 24, 2020 0.1233 0.1399 0.1233 0.1399 344,601 +0.01(+11.92%)
Sep 23, 2020 0.1300 0.1319 0.1233 0.1250 308,595 +0.00(+0.00%)
Sep 22, 2020 0.1410 0.1480 0.1249 0.1250 906,273 -0.02(-13.73%)
Sep 21, 2020 0.1495 0.1510 0.1350 0.1449 440,835 -0.00(-3.08%)
Sep 18, 2020 0.1332 0.1500 0.1300 0.1495 1,800,600 +0.02(+12.41%)
Sep 17, 2020 0.1370 0.1370 0.1270 0.1330 483,231 -0.00(-2.92%)
Sep 16, 2020 0.1520 0.1550 0.1202 0.1370 1,566,686 -0.01(-8.36%)
Sep 15, 2020 0.1450 0.1550 0.1280 0.1495 560,800 -0.00(-0.33%)
Sep 14, 2020 0.2390 0.2400 0.1400 0.1500 2,367,566 -0.07(-31.76%)
Sep 11, 2020 0.2165 0.2400 0.2010 0.2198 405,000 -0.01(-2.31%)
Sep 10, 2020 0.2077 0.2255 0.1951 0.2250 221,425 +0.02(+9.76%)
Sep 09, 2020 0.2140 0.2140 0.1901 0.2050 242,595 -0.01(-4.65%)
Sep 08, 2020 0.2198 0.2198 0.1945 0.2150 213,670 -0.00(-2.18%)
Sep 04, 2020 0.2225 0.2250 0.2000 0.2198 358,500 -0.00(-0.09%)
Sep 03, 2020 0.2200 0.2390 0.2000 0.2200 395,867 +0.01(+2.33%)
Sep 02, 2020 0.2150 0.2300 0.2100 0.2150 264,278 +0.00(+0.00%)
Sep 01, 2020 0.2295 0.2300 0.2150 0.2150 193,279 -0.01(-4.36%)
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%)
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.