RAKR - Rainmaker Worldwide Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.13500.14000.13000.13250.132539,529
Dec 12, 20190.13000.14390.13000.13500.135059,624
Dec 11, 20190.14000.14460.12500.14460.144641,307
Dec 10, 20190.14620.15000.12000.14000.140071,900
Dec 09, 20190.15250.15250.14500.15000.15005,780
Dec 06, 20190.14750.15990.14750.14750.14752,469
Dec 05, 20190.17700.17700.14500.16000.160016,260
Dec 04, 20190.15000.16490.14500.14750.147554,449
Dec 03, 20190.15000.15000.15000.15000.15003,549
Dec 02, 20190.17250.17250.15000.17000.170034,533
Nov 29, 20190.17000.17000.15000.16900.169047,800
Nov 27, 20190.17750.17750.15000.17000.1700253,260
Nov 26, 20190.18000.18000.15000.16300.1630118,092
Nov 25, 20190.18500.18500.14000.15000.1500156,496
Nov 22, 20190.13060.18000.11100.15650.1565582,299
Nov 21, 20190.15000.15000.11200.12500.1250303,963
Nov 20, 20190.20000.20000.13540.16400.1640946,197
Nov 19, 20190.18000.20400.15000.20000.2000658,111
Nov 18, 20190.15000.17600.14000.17600.1760668,617
Nov 15, 20190.10500.15000.10500.15000.150016,402
Nov 14, 20190.13950.14900.13000.14000.1400589,414
Nov 13, 20190.13000.13900.12000.13750.1375123,878
Nov 12, 20190.12250.12250.11500.12000.12004,545
Nov 11, 20190.13950.13950.11500.11500.11501,251
Nov 08, 20190.14000.14000.11250.13000.1300241,301
Nov 07, 20190.13000.15500.10500.13500.13503,308,989
Nov 06, 20190.10000.13000.10000.13000.1300150,247
Nov 05, 20190.11000.12000.08200.12000.120037,018
Nov 04, 20190.09100.12500.09100.12500.12503,387
Nov 01, 20190.08000.12850.08000.12850.1285600
Oct 31, 20190.08000.13600.08000.12950.12955,500
Oct 30, 20190.11000.11000.08000.08110.081126,001
Oct 29, 20190.13800.13800.11160.11160.11169,300
Oct 28, 20190.11000.11000.11000.11000.110010,502
Oct 25, 20190.10500.11000.08000.10000.100016,050
Oct 24, 20190.14180.14180.10500.10500.105032,179
Oct 23, 20190.10500.10500.10500.10500.1050932
Oct 22, 20190.13000.14500.10500.10500.1050133,430
Oct 21, 20190.14500.14500.12500.12620.12627,926
Oct 18, 20190.14500.14500.12500.12500.125042,005
Oct 17, 20190.11590.14500.11590.14500.1450167,602
Oct 16, 20190.11480.11480.09750.11480.114842,338
Oct 15, 20190.11490.11490.09300.09600.096014,495
Oct 14, 20190.11000.13000.11000.11500.115013,538
Oct 11, 20190.14400.16000.10000.10000.1000188,028
Oct 10, 20190.16000.16000.11010.11010.1101195,426
Oct 09, 20190.16250.16250.11000.15000.150097,012
Oct 08, 20190.12000.16500.12000.14000.1400204,839
Oct 07, 20190.16500.17000.10100.12000.1200513,269
Oct 04, 20190.20380.20500.17000.17500.1750140,083
Oct 03, 20190.17500.21400.17500.19000.1900170,810
Oct 02, 20190.20750.21300.18000.21300.2130119,689
Oct 01, 20190.27900.27900.15500.18000.1800961,595
Sep 30, 20190.22990.27900.20100.27400.27401,121,886
Sep 27, 20190.17500.24800.17500.20000.20001,083,865
Sep 26, 20190.15900.20000.12010.18300.1830726,234
Sep 25, 20190.16650.16900.12300.15500.1550246,627
Sep 24, 20190.18000.19000.13000.13000.1300116,111
Sep 23, 20190.12500.17720.11000.17000.1700311,765
Sep 20, 20190.06600.17000.06600.14000.1400537,034
Sep 19, 20190.08850.09000.06500.07420.0742555,069
Sep 18, 20190.05100.09900.04960.09000.0900775,916
Sep 17, 20190.04610.05800.03500.05700.0570409,719
Sep 16, 20190.03000.07700.03000.05000.0500871,520
Sep 13, 20190.05100.05100.02600.03400.03401,250,674
Sep 12, 20190.01000.14950.01000.05520.05524,359,172
Sep 11, 20190.00750.00800.00740.00800.00801,278,964
Sep 10, 20190.00530.00530.00530.00530.0053-
Sep 09, 20190.00530.00530.00530.00530.0053-
Sep 06, 20190.00530.00530.00530.00530.0053200
Sep 05, 20190.00630.00630.00530.00530.00532,227
Sep 04, 20190.00620.00620.00620.00620.0062-
Sep 03, 20190.00690.00690.00600.00620.006240,530
Aug 30, 20190.00610.00610.00610.00610.0061-
Aug 29, 20190.00610.00610.00610.00610.0061-
Aug 28, 20190.00610.00610.00610.00610.006114,737
Aug 27, 20190.00750.00750.00750.00750.0075-
Aug 26, 20190.00750.00750.00730.00750.007534,666
Aug 23, 20190.00610.00610.00610.00610.006116,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...