Rainmaker Worldwide Inc. Historical Data - RAKR

RAKR Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 15 2019 0.1149 0.096 -0.019 -16.52% 0.093 0.1149 14,495
Oct 14 2019 0.11 0.115 0.00 +0.00% 0.11 0.13 0
Oct 14 2019 0.11 0.115 0.015 +15.00% 0.11 0.13 13,538
Oct 11 2019 0.144 0.1 -0.0101 -9.17% 0.1 0.16 188,028
Oct 10 2019 0.16 0.1101 0.00 +0.00% 0.1101 0.16 0
Oct 10 2019 0.16 0.1101 -0.0399 -26.6% 0.1101 0.16 195,426
Oct 09 2019 0.1625 0.15 0.01 +7.14% 0.11 0.1625 97,012
Oct 08 2019 0.12 0.14 0.00 +0.00% 0.12 0.165 0
Oct 08 2019 0.12 0.14 0.02 +16.67% 0.12 0.165 204,839
Oct 07 2019 0.165 0.12 -0.055 -31.43% 0.101 0.17 513,269
Oct 04 2019 0.2038 0.175 -0.015 -7.89% 0.17 0.2049999 140,083
Oct 03 2019 0.175 0.19 0.00 +0.00% 0.175 0.214 0
Oct 03 2019 0.175 0.19 -0.023 -10.8% 0.175 0.214 170,810
Oct 02 2019 0.2075 0.213 0.033 +18.33% 0.18 0.213 119,689
Oct 01 2019 0.279 0.18 0.00 +0.00% 0.155 0.279 0
Oct 01 2019 0.279 0.18 -0.094 -34.31% 0.155 0.279 961,595
Sep 30 2019 0.2299 0.274 0.074 +37.00% 0.201 0.279 1,121,886
Sep 27 2019 0.175 0.2 0.017 +9.29% 0.175 0.248 1,083,865
Sep 26 2019 0.159 0.183 0.028 +18.06% 0.1201 0.2 726,234
Sep 25 2019 0.1665 0.155 0.00 +0.00% 0.123 0.169 0
Sep 25 2019 0.1665 0.155 0.025 +19.23% 0.123 0.169 246,627
Sep 24 2019 0.18 0.13 0.00 +0.00% 0.13 0.19 0
Sep 24 2019 0.18 0.13 -0.04 -23.53% 0.13 0.19 116,111
Sep 23 2019 0.125 0.17 0.00 +0.00% 0.11 0.1772 0
Sep 23 2019 0.125 0.17 0.03 +21.43% 0.11 0.1772 311,765
Sep 20 2019 0.066 0.14 0.00 +0.00% 0.066 0.17 0
Sep 20 2019 0.066 0.14 0.0658 +88.68% 0.066 0.17 537,034
Sep 19 2019 0.0885 0.0742 -0.0158 -17.56% 0.065 0.09 555,069
Sep 18 2019 0.0509999 0.09 0.033 +57.89% 0.0496399 0.099 775,916
Sep 17 2019 0.0461 0.057 0.007 +14.00% 0.035 0.058 409,719
Sep 16 2019 0.03 0.05 0.00 +0.00% 0.03 0.077 0
Sep 16 2019 0.03 0.05 0.016 +47.06% 0.03 0.077 856,975
Sep 13 2019 0.0509999 0.034 -0.02124 -38.45% 0.026 0.0509999 1,250,674
Sep 12 2019 0.01 0.05524 0.04724 +590.50% 0.01 0.1495 4,359,172
Sep 11 2019 0.0075 0.008 0.00 +0.00% 0.0074 0.01 0
Sep 11 2019 0.0075 0.008 0.0027 +50.94% 0.0074 0.01 1,278,964
Sep 10 2019 0.0053 0.0053 0.00 +0.00% 0.0053 0.0053 0
Sep 09 2019 0.0053 0.0053 0.00 +0.00% 0.0053 0.0053 0
Sep 06 2019 0.0053 0.0053 0.00 +0.00% 0.0053 0.0053 200
Sep 05 2019 0.00635 0.0053 0.00 +0.00% 0.0053 0.00635 0
Sep 05 2019 0.00635 0.0053 -0.0009 -14.52% 0.0053 0.00635 2,227
Sep 04 2019 0.0062 0.0062 0.00 +0.00% 0.0062 0.0062 0
Sep 04 2019 0.0062 0.0062 0.00 +0.00% 0.0062 0.0062 0
Sep 03 2019 0.0069 0.0062 0.00008 +1.31% 0.006 0.0069 40,530
Sep 02 2019 0.0061199 0.0061199 0.00 +0.00% 0.0061199 0.0061199 0
Aug 30 2019 0.0061199 0.0061199 0.00 +0.00% 0.0061199 0.0061199 0
Aug 29 2019 0.0061199 0.0061199 0.00 +0.00% 0.0061199 0.0061199 0
Aug 28 2019 0.0061 0.0061199 -0.00138 -18.4% 0.0061 0.0061199 14,737
Aug 27 2019 0.0075 0.0075 0.00 +0.00% 0.0075 0.0075 0
Aug 26 2019 0.0075 0.0075 0.0014 +22.95% 0.00729 0.0075 34,666
Aug 23 2019 0.0061 0.0061 -0.0007 -10.29% 0.0061 0.0061 16,000
Aug 22 2019 0.0075 0.0068 0.00 +0.00% 0.0068 0.0075 0
Aug 22 2019 0.0075 0.0068 -0.0001 -1.45% 0.0068 0.0075 2,000
Aug 21 2019 0.0061 0.0069 -0.0006 -8% 0.0061 0.0075 117,530
Aug 20 2019 0.0075 0.0075 0.00 +0.00% 0.0075 0.0075 0
Aug 19 2019 0.0067 0.0075 0.0007 +10.29% 0.0067 0.0075 5,000
Aug 16 2019 0.0068 0.0068 0.00 +0.00% 0.0068 0.0068 0
Aug 15 2019 0.0068 0.0068 0.00069 +11.29% 0.0068 0.0075 4,485
Aug 14 2019 0.00611 0.00611 0.00 +0.00% 0.00611 0.00611 0
Aug 13 2019 0.00611 0.00611 0.00 +0.00% 0.00611 0.00611 0
Aug 12 2019 0.00611 0.00611 0.00 +0.00% 0.00611 0.00611 0
Aug 09 2019 0.00611 0.00611 0.00 +0.00% 0.00611 0.00611 0
Aug 08 2019 0.0061 0.00611 0.00091 +17.50% 0.0061 0.00611 2,000
Aug 07 2019 0.0052 0.0052 0.00 +0.00% 0.0052 0.0052 0
Aug 07 2019 0.0052 0.0052 0.00 +0.00% 0.0052 0.0052 0
Aug 06 2019 0.0052 0.0052 0.00 +0.00% 0.0052 0.0052 0
Aug 05 2019 0.0052 0.0052 0.00 +0.00% 0.0052 0.0052 12,500
Aug 02 2019 0.0052 0.0052 -0.0023 -30.67% 0.0052 0.0052 9,968
Aug 01 2019 0.0075 0.0075 0.00 +0.00% 0.0075 0.0075 0
Jul 31 2019 0.0075 0.0075 0.00 +0.00% 0.0075 0.0075 0
Jul 30 2019 0.0075 0.0075 0.00 +0.00% 0.0075 0.0075 0
Jul 29 2019 0.0075 0.0075 0.00 +0.00% 0.0075 0.0075 350
Jul 26 2019 0.0075 0.0075 -0.0005 -6.25% 0.0075 0.0075 10,000
Jul 25 2019 0.008 0.008 0.00 +0.00% 0.008 0.008 0
Jul 25 2019 0.008 0.008 0.00 +0.00% 0.008 0.008 0
Jul 24 2019 0.008 0.008 0.00 +0.00% 0.008 0.008 0
Jul 23 2019 0.0063 0.008 0.0017 +26.98% 0.0052 0.008 241,080
Jul 22 2019 0.0063 0.0063 0.00 +0.00% 0.0063 0.0063 0
Jul 19 2019 0.008 0.0063 -0.0017 -21.25% 0.0063 0.008 10,250
Jul 18 2019 0.008 0.008 0.00 +0.00% 0.008 0.008 0
Jul 18 2019 0.008 0.008 0.00 +0.00% 0.008 0.008 0


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.