Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rainmaker Worldwide Inc (OP: RAKR )

0.0017 -0.0002 (-10.53%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1450 0.1500 0.1350 0.1490 679,749 +0.01(+6.43%)
Apr 29, 2020 0.1420 0.1450 0.1350 0.1400 211,719 -0.00(-3.45%)
Apr 28, 2020 0.1500 0.1530 0.1412 0.1450 185,079 -0.01(-4.04%)
Apr 27, 2020 0.1411 0.1625 0.1411 0.1511 114,864 +0.01(+3.49%)
Apr 24, 2020 0.1575 0.1625 0.1411 0.1460 387,400 -0.01(-8.75%)
Apr 23, 2020 0.1501 0.1695 0.1501 0.1600 52,515 +0.00(+0.00%)
Apr 22, 2020 0.1281 0.1750 0.1260 0.1600 391,590 +0.03(+23.08%)
Apr 21, 2020 0.1450 0.1457 0.1250 0.1300 96,787 -0.01(-8.39%)
Apr 20, 2020 0.1539 0.1570 0.1270 0.1419 931,408 -0.02(-9.62%)
Apr 17, 2020 0.1650 0.1760 0.1570 0.1570 154,800 -0.01(-7.54%)
Apr 16, 2020 0.1555 0.1700 0.1555 0.1698 283,648 +0.01(+4.81%)
Apr 15, 2020 0.1630 0.1630 0.1601 0.1620 17,923 -0.00(-1.82%)
Apr 14, 2020 0.1650 0.1750 0.1601 0.1650 187,987 +0.00(+0.55%)
Apr 13, 2020 0.1750 0.1800 0.1641 0.1641 44,595 -0.01(-6.23%)
Apr 09, 2020 0.1830 0.1910 0.1700 0.1750 84,000 -0.01(-4.11%)
Apr 08, 2020 0.1690 0.1850 0.1600 0.1825 219,718 +0.02(+14.06%)
Apr 07, 2020 0.1750 0.1985 0.1600 0.1600 52,384 -0.03(-16.23%)
Apr 06, 2020 0.1910 0.1985 0.1910 0.1910 33,775 -0.00(-1.55%)
Apr 03, 2020 0.1960 0.1985 0.1850 0.1940 135,200 +0.01(+6.59%)
Apr 02, 2020 0.1733 0.1920 0.1710 0.1820 41,890 +0.01(+6.43%)
Apr 01, 2020 0.1865 0.1910 0.1600 0.1710 89,093 -0.02(-10.00%)
Mar 31, 2020 0.1910 0.1910 0.1820 0.1900 63,235 +0.00(+0.00%)
Mar 30, 2020 0.1650 0.2000 0.1650 0.1900 66,929 +0.01(+7.59%)
Mar 27, 2020 0.1650 0.1847 0.1650 0.1766 25,000 -0.01(-4.54%)
Mar 26, 2020 0.1966 0.1966 0.1600 0.1850 109,855 -0.01(-2.63%)
Mar 25, 2020 0.1450 0.2075 0.1395 0.1900 402,029 +0.05(+35.71%)
Mar 24, 2020 0.1690 0.1690 0.1340 0.1400 41,754 +0.01(+3.70%)
Mar 23, 2020 0.1550 0.1610 0.1350 0.1350 95,311 -0.02(-15.62%)
Mar 20, 2020 0.1703 0.1703 0.1550 0.1600 152,400 -0.01(-5.88%)
Mar 19, 2020 0.1960 0.1960 0.1700 0.1700 135,350 -0.02(-12.55%)
Mar 18, 2020 0.1950 0.2250 0.1799 0.1944 199,100 -0.01(-2.80%)
Mar 17, 2020 0.1755 0.2000 0.1710 0.2000 89,331 +0.02(+13.70%)
Mar 16, 2020 0.1810 0.2000 0.1750 0.1759 142,578 -0.03(-16.00%)
Mar 13, 2020 0.1810 0.2118 0.1810 0.2094 151,000 +0.02(+11.38%)
Mar 12, 2020 0.2222 0.2250 0.1810 0.1880 391,103 -0.03(-15.32%)
Mar 11, 2020 0.2199 0.2390 0.2150 0.2220 647,949 +0.00(+0.91%)
Mar 10, 2020 0.2316 0.2700 0.2150 0.2200 433,533 +0.00(+0.00%)
Mar 09, 2020 0.2340 0.2370 0.2200 0.2200 444,072 -0.02(-7.06%)
Mar 06, 2020 0.2370 0.2500 0.2320 0.2367 39,100 -0.00(-1.78%)
Mar 05, 2020 0.2750 0.2750 0.2300 0.2410 539,713 +0.00(+1.47%)
Mar 04, 2020 0.2363 0.2498 0.2338 0.2375 71,853 +0.00(+1.93%)
Mar 03, 2020 0.2390 0.2390 0.2310 0.2330 97,118 -0.00(-1.27%)
Mar 02, 2020 0.2500 0.2700 0.2340 0.2360 159,681 -0.01(-5.75%)
Feb 28, 2020 0.2670 0.2670 0.2410 0.2504 187,000 -0.01(-4.50%)
Feb 27, 2020 0.2490 0.2670 0.2450 0.2622 961,843 +0.01(+5.30%)
Feb 26, 2020 0.2600 0.2600 0.2400 0.2490 105,471 -0.00(-0.04%)
Feb 25, 2020 0.2600 0.2600 0.2461 0.2491 1,398,211 +0.01(+2.47%)
Feb 24, 2020 0.2300 0.2500 0.2201 0.2431 2,227,291 +0.01(+5.60%)
Feb 21, 2020 0.2600 0.2600 0.2302 0.2302 108,400 -0.01(-4.08%)
Feb 20, 2020 0.2399 0.2540 0.2350 0.2400 207,809 -0.00(-0.87%)
Feb 19, 2020 0.2700 0.2800 0.2419 0.2421 440,019 -0.02(-8.64%)
Feb 18, 2020 0.2520 0.2675 0.2310 0.2650 243,218 +0.02(+6.00%)
Feb 14, 2020 0.2550 0.2550 0.2470 0.2500 58,000 +0.00(+0.00%)
Feb 13, 2020 0.2790 0.2790 0.2450 0.2500 259,017 +0.00(+0.00%)
Feb 12, 2020 0.2756 0.2895 0.2430 0.2500 323,940 -0.00(-1.19%)
Feb 11, 2020 0.2550 0.2700 0.2370 0.2530 237,901 +0.01(+4.55%)
Feb 10, 2020 0.2830 0.3200 0.2380 0.2420 627,253 -0.02(-6.92%)
Feb 07, 2020 0.2565 0.2900 0.2530 0.2600 454,400 +0.01(+2.77%)
Feb 06, 2020 0.2440 0.2600 0.2301 0.2530 449,588 +0.01(+3.69%)
Feb 05, 2020 0.2400 0.2600 0.2310 0.2440 459,360 +0.01(+4.27%)
Feb 04, 2020 0.2990 0.3500 0.2340 0.2340 1,079,919 -0.06(-20.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.