Rainmaker Worldwide Inc. Historical Data - RAKR

RAKR Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 18 2019 0.0062 0.0076 0.0014 +22.58% 0.0062 0.0076 1,000
Jun 17 2019 0.0062 0.0062 0.00 +0.00% 0.0062 0.0062 0
Jun 17 2019 0.0062 0.0062 0.00 +0.00% 0.0062 0.0062 0
Jun 14 2019 0.0062 0.0062 0.00 +0.00% 0.0062 0.0062 550
Jun 13 2019 0.0062 0.0062 0.00 +0.00% 0.0062 0.0062 0
Jun 12 2019 0.009 0.0062 -0.00135 -17.88% 0.0062 0.009 4,100
Jun 11 2019 0.0061 0.00755 0.00 +0.00% 0.0061 0.009 0
Jun 11 2019 0.0061 0.00755 0.00145 +23.77% 0.0061 0.009 10,620
Jun 10 2019 0.0061 0.0061 0.00 +0.00% 0.0061 0.0061 0
Jun 07 2019 0.0061 0.0061 0.00 +0.00% 0.0061 0.0061 0
Jun 06 2019 0.0061 0.0061 0.00 +0.00% 0.0061 0.0061 0
Jun 05 2019 0.0061 0.0061 0.00 +0.00% 0.0061 0.0061 200
Jun 04 2019 0.0061 0.0061 -0.0019 -23.75% 0.0061 0.0061 7,790
Jun 03 2019 0.009 0.008 0.00 +0.00% 0.008 0.009 0
Jun 03 2019 0.009 0.008 -0.002 -20% 0.008 0.009 11,226
May 31 2019 0.009415 0.01 0.0024 +31.58% 0.009415 0.01 10,020
May 30 2019 0.0076 0.0076 0.00 +0.00% 0.0076 0.0076 0
May 30 2019 0.0076 0.0076 0.00005 +0.66% 0.0076 0.0076 3,055
May 29 2019 0.00755 0.00755 0.00 +0.00% 0.00755 0.00755 0
May 28 2019 0.00755 0.00755 0.00 +0.00% 0.00755 0.00755 0
May 27 2019 0.0092 0.00755 0.00 +0.00% 0.0065 0.0092 0
May 24 2019 0.0092 0.00755 -0.00155 -17.03% 0.0065 0.0092 1,208,500
May 23 2019 0.0095 0.0091 0.00 +0.00% 0.0091 0.0095 18,001
May 22 2019 0.01 0.0091 0.00 +0.00% 0.0091 0.01 0
May 22 2019 0.01 0.0091 0.00 +0.00% 0.0091 0.01 5,500
May 21 2019 0.0091 0.0091 0.00 +0.00% 0.0091 0.0091 0
May 20 2019 0.01 0.0091 -0.0014 -13.33% 0.0091 0.01 60,500
May 17 2019 0.0095 0.0105 0.0005 +5.00% 0.0095 0.0105 40,000
May 16 2019 0.0115 0.01 -0.001 -9.09% 0.01 0.0115 133,001
May 15 2019 0.0115 0.011 0.00 +0.00% 0.011 0.0115 0
May 15 2019 0.0115 0.011 -0.001 -8.33% 0.011 0.0115 115,051
May 14 2019 0.01475 0.012 0.00 +0.00% 0.010975 0.0193 563,293
May 13 2019 0.012 0.012 0.00 +0.00% 0.012 0.012 0
May 13 2019 0.012 0.012 0.00 +0.00% 0.012 0.012 40,000
May 10 2019 0.0115 0.012 0.0005 +4.35% 0.0115 0.0139 107,795
May 09 2019 0.0115 0.0115 0.00 +0.00% 0.0115 0.0115 0
May 08 2019 0.0115 0.0115 0.00 +0.00% 0.0115 0.0115 0
May 07 2019 0.0115 0.0115 0.00 +0.00% 0.0115 0.0115 0
May 06 2019 0.01475 0.0115 0.00 +0.00% 0.0115 0.01475 1,700
May 03 2019 0.017 0.0115 -0.0035 -23.33% 0.0114 0.017 90,000
May 02 2019 0.015 0.015 0.0035 +30.43% 0.0136 0.015 2,865
May 01 2019 0.0115 0.0115 0.00 +0.00% 0.0115 0.0115 6,931
Apr 30 2019 0.0115 0.0115 -0.0025 -17.86% 0.0115 0.0115 35,000
Apr 29 2019 0.01675 0.014 0.00 +0.00% 0.012 0.01675 0
Apr 29 2019 0.01675 0.014 -0.003 -17.65% 0.012 0.01675 115,000
Apr 26 2019 0.017 0.017 0.00 +0.00% 0.017 0.017 0
Apr 25 2019 0.0174 0.017 0.0055 +47.83% 0.017 0.0174 10,470
Apr 24 2019 0.0115 0.0115 -0.0065 -36.11% 0.0115 0.0115 3,000
Apr 23 2019 0.018 0.018 0.00 +0.00% 0.018 0.018 21,500
Apr 22 2019 0.018 0.018 0.006 +50.00% 0.018 0.0187 130,022
Apr 19 2019 0.012 0.012 0.00 +0.00% 0.012 0.012 0
Apr 18 2019 0.012 0.012 0.00 +0.00% 0.012 0.012 0
Apr 18 2019 0.012 0.012 0.00 +0.00% 0.012 0.012 9,030
Apr 17 2019 0.012 0.012 0.00 +0.00% 0.012 0.012 0
Apr 17 2019 0.012 0.012 -0.003 -20% 0.012 0.012 1,030
Apr 16 2019 0.015 0.015 -0.001 -6.25% 0.015 0.015 10,001
Apr 15 2019 0.0149 0.016 0.0011 +7.38% 0.0149 0.016 56,218
Apr 12 2019 0.0139 0.0149 0.00 +0.00% 0.0132 0.0149 0
Apr 12 2019 0.0139 0.0149 0.0019 +14.62% 0.0132 0.0149 46,530
Apr 11 2019 0.013 0.013 0.00 +0.00% 0.013 0.013 0
Apr 10 2019 0.012 0.013 0.00 +0.00% 0.012 0.013 17,140
Apr 09 2019 0.013 0.013 0.0007 +5.69% 0.013 0.013 25,075
Apr 08 2019 0.014 0.0123 0.00 +0.00% 0.0123 0.0164 0
Apr 08 2019 0.014 0.0123 -0.0072 -36.92% 0.0123 0.0164 110,000
Apr 05 2019 0.0166 0.0195 0.003 +18.18% 0.0123 0.0195 209,060
Apr 04 2019 0.011 0.0165 0.009 +120.00% 0.011 0.026868 443,590
Apr 03 2019 0.0117 0.0075 -0.0021 -21.88% 0.0075 0.0117 254,140
Apr 02 2019 0.006 0.0095999 0.0035999 +60.00% 0.006 0.01 851,227
Apr 01 2019 0.0065 0.006 0.00 +0.00% 0.006 0.0065 0
Apr 01 2019 0.0065 0.006 0.00025 +4.35% 0.006 0.0065 177,601
Mar 29 2019 0.0051 0.00575 0.00 +0.00% 0.0051 0.0065 0
Mar 29 2019 0.0051 0.00575 0.00065 +12.75% 0.0051 0.0065 99,500
Mar 28 2019 0.0051 0.0051 0.00 +0.00% 0.0051 0.0051 0
Mar 28 2019 0.0051 0.0051 0.00 +0.00% 0.0051 0.0051 94,501
Mar 27 2019 0.0059 0.0051 0.0001 +2.00% 0.005 0.0066 406,400
Mar 26 2019 0.005 0.005 0.00 +0.00% 0.0041 0.0055 0
Mar 26 2019 0.005 0.005 0.00 +0.00% 0.0041 0.0055 684,800
Mar 25 2019 0.0095 0.005 -0.001 -16.67% 0.0041 0.0095 635,401
Mar 22 2019 0.0049 0.006 0.001 +20.00% 0.0041 0.0065 561,900
Mar 21 2019 0.0061 0.005 -0.0007 -12.28% 0.005 0.0119 667,800


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.