RAKR - Rainmaker Worldwide Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.00750.00750.00680.00680.00682,000
Aug 21, 20190.00610.00750.00610.00690.0069117,530
Aug 20, 20190.00750.00750.00750.00750.0075-
Aug 19, 20190.00670.00750.00670.00750.00755,000
Aug 16, 20190.00680.00680.00680.00680.0068-
Aug 15, 20190.00680.00750.00680.00680.00684,485
Aug 14, 20190.00610.00610.00610.00610.0061-
Aug 13, 20190.00610.00610.00610.00610.0061-
Aug 12, 20190.00610.00610.00610.00610.0061-
Aug 09, 20190.00610.00610.00610.00610.0061-
Aug 08, 20190.00610.00610.00610.00610.00612,000
Aug 07, 20190.00520.00520.00520.00520.0052-
Aug 06, 20190.00520.00520.00520.00520.0052-
Aug 05, 20190.00520.00520.00520.00520.005212,500
Aug 02, 20190.00520.00520.00520.00520.00529,968
Aug 01, 20190.00750.00750.00750.00750.0075-
Jul 31, 20190.00750.00750.00750.00750.0075-
Jul 30, 20190.00750.00750.00750.00750.0075-
Jul 29, 20190.00750.00750.00750.00750.0075350
Jul 26, 20190.00750.00750.00750.00750.007510,000
Jul 25, 20190.00800.00800.00800.00800.0080-
Jul 24, 20190.00800.00800.00800.00800.0080-
Jul 23, 20190.00630.00800.00520.00800.0080241,080
Jul 22, 20190.00630.00630.00630.00630.0063-
Jul 19, 20190.00800.00800.00630.00630.006310,250
Jul 18, 20190.00800.00800.00800.00800.0080-
Jul 17, 20190.00800.00800.00800.00800.008015,000
Jul 16, 20190.00630.00630.00630.00630.0063-
Jul 15, 20190.00630.00630.00630.00630.0063-
Jul 12, 20190.00630.00630.00630.00630.0063-
Jul 11, 20190.00630.00630.00630.00630.0063-
Jul 10, 20190.00630.00630.00630.00630.0063-
Jul 09, 20190.00630.00630.00630.00630.0063-
Jul 08, 20190.00630.00630.00630.00630.0063123,517
Jul 05, 20190.00800.00800.00800.00800.0080-
Jul 03, 20190.00800.00800.00800.00800.0080-
Jul 02, 20190.00800.00800.00800.00800.0080-
Jul 01, 20190.00800.00800.00800.00800.0080-
Jun 28, 20190.00800.00800.00800.00800.0080224
Jun 27, 20190.00630.00630.00630.00630.00631,500
Jun 26, 20190.00650.00650.00650.00650.0065175
Jun 25, 20190.00630.00630.00630.00630.0063-
Jun 24, 20190.00800.00800.00630.00630.00633,511
Jun 21, 20190.00750.00750.00750.00750.00754,010
Jun 20, 20190.00760.00760.00760.00760.0076-
Jun 19, 20190.00760.00760.00760.00760.0076-
Jun 18, 20190.00620.00760.00620.00760.00761,000
Jun 17, 20190.00620.00620.00620.00620.0062-
Jun 14, 20190.00620.00620.00620.00620.0062550
Jun 13, 20190.00620.00620.00620.00620.0062-
Jun 12, 20190.00900.00900.00620.00620.00624,100
Jun 11, 20190.00610.00900.00610.00760.007610,620
Jun 10, 2019------
Jun 07, 20190.00610.00610.00610.00610.0061-
Jun 06, 20190.00610.00610.00610.00610.0061-
Jun 05, 20190.00610.00610.00610.00610.0061200
Jun 04, 20190.00610.00610.00610.00610.00617,790
Jun 03, 20190.00900.00900.00800.00800.008011,226
May 31, 20190.00940.01000.00940.01000.010010,020
May 30, 20190.00760.00760.00760.00760.00763,055
May 29, 20190.00760.00760.00760.00760.0076-
May 28, 20190.00760.00760.00760.00760.0076-
May 24, 20190.00920.00920.00650.00760.00761,208,500
May 23, 20190.00950.00950.00910.00910.009118,001
May 22, 20190.01000.01000.00910.00910.00915,500
May 21, 20190.00910.00910.00910.00910.0091-
May 20, 20190.01000.01000.00910.00910.009160,500
May 17, 20190.00950.01050.00950.01050.010540,000
May 16, 20190.01150.01150.01000.01000.0100133,001
May 15, 20190.01150.01150.01100.01100.0110115,051
May 14, 20190.01480.01930.01100.01200.0120563,293
May 13, 20190.01200.01200.01200.01200.012040,000
May 10, 20190.01150.01390.01150.01200.0120107,795
May 09, 20190.01150.01150.01150.01150.0115-
May 08, 20190.01150.01150.01150.01150.0115-
May 07, 20190.01150.01150.01150.01150.0115-
May 06, 20190.01480.01480.01150.01150.01151,700
May 03, 20190.01700.01700.01140.01150.011590,000
May 02, 20190.01500.01500.01360.01500.01502,865
May 01, 20190.01150.01150.01150.01150.01156,931
Apr 30, 20190.01150.01150.01150.01150.011535,000
Apr 29, 20190.01680.01680.01200.01400.0140115,000
Apr 26, 20190.01700.01700.01700.01700.0170-
Apr 25, 20190.01740.01740.01700.01700.017010,470
Apr 24, 20190.01150.01150.01150.01150.01153,000
Apr 23, 20190.01800.01800.01800.01800.018021,500
Apr 22, 20190.01800.01870.01800.01800.0180130,022
Apr 18, 20190.01200.01200.01200.01200.01209,030
Apr 17, 20190.01200.01200.01200.01200.01201,030
Apr 16, 20190.01500.01500.01500.01500.015010,001
Apr 15, 20190.01490.01600.01490.01600.016056,218
Apr 12, 20190.01390.01490.01320.01490.014946,530
Apr 11, 20190.01300.01300.01300.01300.0130-
Apr 10, 20190.01200.01300.01200.01300.013017,140
Apr 09, 20190.01300.01300.01300.01300.013025,075
Apr 08, 20190.01400.01640.01230.01230.0123110,000
Apr 05, 20190.01660.01950.01230.01950.0195209,060
Apr 04, 20190.01100.02690.01100.01650.0165443,590
Apr 03, 20190.01170.01170.00750.00750.0075254,140
Apr 02, 20190.00600.01000.00600.00960.0096851,227
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...