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 )

0.0019 +0.0002 (+11.76%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 3, 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 (%)
Jan 31, 2020 0.3100 0.3598 0.3100 0.3400 374,800 +0.01(+3.03%)
Jan 30, 2020 0.3948 0.3948 0.2700 0.3300 519,253 -0.06(-16.22%)
Jan 29, 2020 0.3750 0.4200 0.3000 0.3939 825,144 -0.01(-1.50%)
Jan 28, 2020 0.3550 0.4390 0.3493 0.3999 1,223,430 +0.05(+14.26%)
Jan 27, 2020 0.3400 0.3500 0.3101 0.3500 567,644 +0.04(+14.72%)
Jan 24, 2020 0.3250 0.3500 0.3000 0.3051 828,700 +0.01(+3.07%)
Jan 23, 2020 0.4851 0.4851 0.2811 0.2960 3,770,101 -0.17(-36.62%)
Jan 22, 2020 0.2790 0.4730 0.2700 0.4670 5,294,521 +0.20(+72.32%)
Jan 21, 2020 0.2500 0.2790 0.2410 0.2710 1,163,029 +0.03(+11.52%)
Jan 17, 2020 0.2170 0.2500 0.2108 0.2430 1,141,400 +0.03(+13.13%)
Jan 16, 2020 0.1950 0.2200 0.1900 0.2148 1,866,669 +0.03(+16.11%)
Jan 15, 2020 0.1585 0.1975 0.1450 0.1850 1,840,965 +0.04(+23.33%)
Jan 14, 2020 0.1500 0.1550 0.1410 0.1500 696,593 +0.00(+0.00%)
Jan 13, 2020 0.1100 0.1550 0.1100 0.1500 2,215,455 +0.04(+35.99%)
Jan 10, 2020 0.1200 0.1200 0.1100 0.1103 111,300 -0.01(-8.01%)
Jan 09, 2020 0.0999 0.1200 0.0999 0.1199 305,625 +0.02(+25.55%)
Jan 08, 2020 0.1100 0.1100 0.0911 0.0955 25,048 -0.00(-3.83%)
Jan 07, 2020 0.1100 0.1100 0.0918 0.0993 123,411 -0.02(-17.25%)
Jan 06, 2020 0.1400 0.1400 0.1000 0.1200 37,365 +0.03(+29.03%)
Jan 03, 2020 0.0910 0.1200 0.0910 0.0930 45,800 +0.00(+2.20%)
Jan 02, 2020 0.0950 0.1050 0.0910 0.0910 143,073 -0.02(-15.35%)
Dec 31, 2019 0.0910 0.1200 0.0910 0.1075 35,200 +0.02(+18.13%)
Dec 30, 2019 0.1357 0.1357 0.0611 0.0910 413,283 -0.04(-30.00%)
Dec 27, 2019 0.1300 0.1300 0.1210 0.1300 65,700 +0.00(+0.00%)
Dec 26, 2019 0.1293 0.1300 0.1210 0.1300 23,918 +0.00(+0.00%)
Dec 24, 2019 0.1300 0.1300 0.1210 0.1300 28,600 +0.01(+6.30%)
Dec 23, 2019 0.1210 0.1400 0.1210 0.1223 64,183 -0.00(-0.81%)
Dec 20, 2019 0.1390 0.1400 0.1210 0.1233 31,200 -0.01(-5.15%)
Dec 19, 2019 0.1300 0.1400 0.1210 0.1300 169,866 +0.01(+6.82%)
Dec 18, 2019 0.1299 0.1299 0.1211 0.1217 118,086 -0.01(-6.38%)
Dec 17, 2019 0.1349 0.1349 0.1210 0.1300 158,038 -0.00(-1.52%)
Dec 16, 2019 0.1300 0.1350 0.1300 0.1320 81,593 -0.00(-0.38%)
Dec 13, 2019 0.1350 0.1400 0.1300 0.1325 39,500 -0.00(-1.85%)
Dec 12, 2019 0.1300 0.1439 0.1300 0.1350 59,624 -0.01(-6.64%)
Dec 11, 2019 0.1400 0.1446 0.1250 0.1446 41,307 +0.00(+3.29%)
Dec 10, 2019 0.1463 0.1500 0.1200 0.1400 71,900 -0.01(-6.67%)
Dec 09, 2019 0.1525 0.1525 0.1450 0.1500 5,780 +0.00(+1.69%)
Dec 06, 2019 0.1475 0.1599 0.1475 0.1475 2,400 -0.01(-7.81%)
Dec 05, 2019 0.1770 0.1770 0.1450 0.1600 16,260 +0.01(+8.47%)
Dec 04, 2019 0.1500 0.1649 0.1450 0.1475 54,449 -0.00(-1.67%)
Dec 03, 2019 0.1500 0.1500 0.1500 0.1500 3,549 -0.02(-11.76%)
Dec 02, 2019 0.1725 0.1725 0.1500 0.1700 34,533 +0.00(+0.59%)
Nov 29, 2019 0.1700 0.1700 0.1500 0.1690 47,800 -0.00(-0.59%)
Nov 27, 2019 0.1775 0.1775 0.1500 0.1700 253,200 +0.01(+4.29%)
Nov 26, 2019 0.1800 0.1800 0.1500 0.1630 118,092 +0.01(+8.67%)
Nov 25, 2019 0.1850 0.1850 0.1400 0.1500 156,496 -0.01(-4.15%)
Nov 22, 2019 0.1307 0.1800 0.1110 0.1565 582,200 +0.03(+25.20%)
Nov 21, 2019 0.1500 0.1500 0.1120 0.1250 303,963 -0.04(-23.78%)
Nov 20, 2019 0.2000 0.2000 0.1354 0.1640 946,197 -0.04(-18.00%)
Nov 19, 2019 0.1800 0.2040 0.1500 0.2000 658,111 +0.02(+13.64%)
Nov 18, 2019 0.1500 0.1760 0.1400 0.1760 668,617 +0.03(+17.33%)
Nov 15, 2019 0.1050 0.1500 0.1050 0.1500 16,400 +0.01(+7.14%)
Nov 14, 2019 0.1395 0.1490 0.1300 0.1400 589,414 +0.00(+1.82%)
Nov 13, 2019 0.1300 0.1390 0.1200 0.1375 123,878 +0.02(+14.58%)
Nov 12, 2019 0.1225 0.1225 0.1150 0.1200 4,545 +0.00(+4.35%)
Nov 11, 2019 0.1395 0.1395 0.1150 0.1150 1,251 -0.01(-11.54%)
Nov 08, 2019 0.1400 0.1400 0.1125 0.1300 241,300 -0.01(-3.70%)
Nov 07, 2019 0.1300 0.1550 0.1050 0.1350 3,308,989 +0.01(+3.85%)
Nov 06, 2019 0.1000 0.1300 0.1000 0.1300 150,247 +0.01(+8.33%)
Nov 05, 2019 0.1100 0.1200 0.0820 0.1200 37,018 -0.01(-4.00%)
Nov 04, 2019 0.0910 0.1250 0.0910 0.1250 3,387 -0.00(-2.72%)
Nov 01, 2019 0.0800 0.1285 0.0800 0.1285 600 -0.00(-0.77%)
Oct 31, 2019 0.0800 0.1360 0.0800 0.1295 5,500 +0.05(+59.68%)
Oct 30, 2019 0.1100 0.1100 0.0800 0.0811 26,001 -0.03(-27.33%)
Oct 29, 2019 0.1380 0.1380 0.1116 0.1116 9,300 +0.00(+1.45%)
Oct 28, 2019 0.1100 0.1100 0.1100 0.1100 10,502 +0.01(+10.00%)
Oct 25, 2019 0.1050 0.1100 0.0800 0.1000 16,000 -0.00(-4.76%)
Oct 24, 2019 0.1418 0.1418 0.1050 0.1050 32,179 +0.00(+0.00%)
Oct 23, 2019 0.1050 0.1050 0.1050 0.1050 932 +0.00(+0.00%)
Oct 22, 2019 0.1300 0.1450 0.1050 0.1050 133,430 -0.02(-16.80%)
Oct 21, 2019 0.1250 0.1450 0.1250 0.1262 7,926 +0.00(+0.96%)
Oct 18, 2019 0.1450 0.1450 0.1250 0.1250 42,000 -0.02(-13.79%)
Oct 17, 2019 0.1159 0.1450 0.1159 0.1450 167,602 +0.03(+26.31%)
Oct 16, 2019 0.1148 0.1148 0.0975 0.1148 42,338 +0.02(+19.58%)
Oct 15, 2019 0.1149 0.1149 0.0930 0.0960 14,495 -0.02(-16.52%)
Oct 14, 2019 0.1100 0.1300 0.1100 0.1150 13,538 +0.01(+15.00%)
Oct 11, 2019 0.1440 0.1600 0.1000 0.1000 188,000 -0.01(-9.17%)
Oct 10, 2019 0.1600 0.1600 0.1101 0.1101 195,426 -0.04(-26.60%)
Oct 09, 2019 0.1625 0.1625 0.1100 0.1500 97,012 +0.01(+7.14%)
Oct 08, 2019 0.1200 0.1650 0.1200 0.1400 204,839 +0.02(+16.67%)
Oct 07, 2019 0.1650 0.1700 0.1010 0.1200 513,269 -0.05(-31.43%)
Oct 04, 2019 0.2038 0.2050 0.1700 0.1750 140,000 -0.02(-7.89%)
Oct 03, 2019 0.1750 0.2140 0.1750 0.1900 170,810 -0.02(-10.80%)
Oct 02, 2019 0.1920 0.2130 0.1800 0.2130 119,689 +0.03(+18.33%)
Oct 01, 2019 0.2790 0.2790 0.1550 0.1800 961,595 -0.09(-34.31%)
Sep 30, 2019 0.2299 0.2790 0.2010 0.2740 1,121,886 +0.07(+37.00%)
Sep 27, 2019 0.1750 0.2480 0.1750 0.2000 1,083,800 +0.02(+9.29%)
Sep 26, 2019 0.1590 0.2000 0.1201 0.1830 726,234 +0.03(+18.06%)
Sep 25, 2019 0.1665 0.1690 0.1230 0.1550 246,627 +0.02(+19.23%)
Sep 24, 2019 0.1800 0.1900 0.1300 0.1300 116,111 -0.04(-23.53%)
Sep 23, 2019 0.1250 0.1772 0.1100 0.1700 311,765 +0.03(+21.43%)
Sep 20, 2019 0.0660 0.1700 0.0660 0.1400 537,000 +0.07(+88.68%)
Sep 19, 2019 0.0885 0.0900 0.0650 0.0742 555,069 -0.02(-17.56%)
Sep 18, 2019 0.0510 0.0990 0.0496 0.0900 775,916 +0.03(+57.89%)
Sep 17, 2019 0.0461 0.0580 0.0350 0.0570 409,719 +0.01(+14.00%)
Sep 16, 2019 0.0300 0.0770 0.0300 0.0500 871,520 +0.02(+47.06%)
Sep 13, 2019 0.0510 0.0510 0.0260 0.0340 1,250,600 -0.02(-38.41%)
Sep 12, 2019 0.0140 0.1495 0.0100 0.0552 4,359,172 +0.05(+590.00%)
Sep 11, 2019 0.0075 0.0080 0.0074 0.0080 1,278,964 +0.00(+50.94%)
Sep 10, 2019 0.0053 0.0053 0.0053 1 +0.00(+0.00%)
Sep 06, 2019 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Sep 05, 2019 0.0064 0.0064 0.0053 0.0053 2,227 -0.00(-14.52%)
Sep 03, 2019 0.0062 0.0062 0.0062 0 +0.00(+1.64%)
Aug 28, 2019 0.0061 0.0061 0.0061 0 -0.00(-18.67%)
Aug 26, 2019 0.0075 0.0075 0.0075 0 +0.00(+22.95%)
Aug 23, 2019 0.0061 0.0061 0.0061 0.0061 16,000 -0.00(-10.29%)
Aug 22, 2019 0.0075 0.0075 0.0068 0.0068 2,000 -0.00(-1.45%)
Aug 21, 2019 0.0061 0.0075 0.0061 0.0069 117,530 -0.00(-8.00%)
Aug 19, 2019 0.0075 0.0075 0.0075 0 +0.00(+10.29%)
Aug 15, 2019 0.0068 0.0068 0.0068 0 +0.00(+11.48%)
Aug 09, 2019 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Aug 08, 2019 0.0061 0.0061 0.0061 0.0061 2,000 +0.00(+17.31%)
Aug 02, 2019 0.0052 0.0052 0.0052 0 -0.00(-30.67%)
Jul 29, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jul 26, 2019 0.0075 0.0075 0.0075 0.0075 10,000 -0.00(-6.25%)
Jul 23, 2019 0.0080 0.0080 0.0080 0 +0.00(+26.98%)
Jul 19, 2019 0.0063 0.0063 0.0063 0 -0.00(-21.25%)
Jul 18, 2019 0.0080 0.0080 0.0080 1 +0.00(+0.00%)
Jul 17, 2019 0.0080 0.0080 0.0080 0.0080 15,000 +0.00(+26.98%)
Jul 15, 2019 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 08, 2019 0.0063 0.0063 0.0063 0 -0.00(-21.25%)
Jul 05, 2019 0.0080 0.0080 0.0080 1 +0.00(+0.00%)
Jun 28, 2019 0.0080 0.0080 0.0080 0 +0.00(+26.98%)
Jun 27, 2019 0.0063 0.0063 0.0063 0.0063 1,500 -0.00(-3.08%)
Jun 26, 2019 0.0065 0.0065 0.0065 0.0065 175 +0.00(+3.17%)
Jun 24, 2019 0.0063 0.0063 0.0063 0 -0.00(-16.00%)
Jun 21, 2019 0.0075 0.0075 0.0075 0.0075 4,000 -0.00(-1.32%)
Jun 19, 2019 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Jun 18, 2019 0.0062 0.0076 0.0062 0.0076 1,000 +0.00(+22.58%)
Jun 14, 2019 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Jun 12, 2019 0.0062 0.0062 0.0062 0 -0.00(-18.42%)
Jun 11, 2019 0.0061 0.0090 0.0061 0.0076 10,620 +0.00(+24.59%)
Jun 05, 2019 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jun 04, 2019 0.0061 0.0061 0.0061 0.0061 7,790 -0.00(-23.75%)
Jun 03, 2019 0.0090 0.0090 0.0080 0.0080 11,226 -0.00(-20.00%)
May 31, 2019 0.0094 0.0100 0.0094 0.0100 10,000 +0.00(+31.58%)
May 30, 2019 0.0076 0.0076 0.0076 0.0076 3,055 +0.00(+0.00%)
May 24, 2019 0.0076 0.0076 0.0076 0 -0.00(-16.48%)
May 23, 2019 0.0095 0.0095 0.0091 0.0091 18,001 +0.00(+0.00%)
May 22, 2019 0.0100 0.0100 0.0091 0.0091 5,500 +0.00(+0.00%)
May 20, 2019 0.0091 0.0091 0.0091 0 -0.00(-13.33%)
May 17, 2019 0.0095 0.0105 0.0095 0.0105 40,000 +0.00(+5.00%)
May 16, 2019 0.0115 0.0115 0.0100 0.0100 133,001 -0.00(-9.09%)
May 15, 2019 0.0115 0.0115 0.0110 0.0110 115,051 -0.00(-8.33%)
May 14, 2019 0.0148 0.0193 0.0110 0.0120 563,293 +0.00(+0.00%)
May 13, 2019 0.0120 0.0120 0.0120 0.0120 40,000 +0.00(+0.00%)
May 10, 2019 0.0115 0.0139 0.0115 0.0120 107,700 +0.00(+4.35%)
May 06, 2019 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
May 03, 2019 0.0170 0.0170 0.0114 0.0115 90,000 -0.00(-23.33%)
May 02, 2019 0.0150 0.0150 0.0136 0.0150 2,865 +0.00(+30.43%)
May 01, 2019 0.0115 0.0115 0.0115 0.0115 6,931 +0.00(+0.00%)
Apr 30, 2019 0.0115 0.0115 0.0115 0.0115 35,000 -0.00(-17.86%)
Apr 29, 2019 0.0168 0.0168 0.0120 0.0140 115,000 -0.00(-17.65%)
Apr 25, 2019 0.0170 0.0170 0.0170 0 +0.01(+47.83%)
Apr 24, 2019 0.0115 0.0115 0.0115 0.0115 3,000 -0.01(-36.11%)
Apr 23, 2019 0.0180 0.0180 0.0180 0.0180 21,500 +0.00(+0.00%)
Apr 22, 2019 0.0180 0.0187 0.0180 0.0180 130,022 +0.01(+50.00%)
Apr 18, 2019 0.0120 0.0120 0.0120 0.0120 9,000 +0.00(+0.00%)
Apr 17, 2019 0.0120 0.0120 0.0120 0.0120 1,030 -0.00(-20.00%)
Apr 16, 2019 0.0150 0.0150 0.0150 0.0150 10,001 -0.00(-6.25%)
Apr 15, 2019 0.0149 0.0160 0.0149 0.0160 56,218 +0.00(+7.38%)
Apr 12, 2019 0.0139 0.0149 0.0132 0.0149 46,500 +0.00(+14.62%)
Apr 10, 2019 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Apr 09, 2019 0.0130 0.0130 0.0130 0.0130 25,075 +0.00(+5.69%)
Apr 08, 2019 0.0140 0.0164 0.0123 0.0123 110,000 -0.01(-36.92%)
Apr 05, 2019 0.0166 0.0195 0.0123 0.0195 209,000 +0.00(+18.18%)
Apr 04, 2019 0.0110 0.0269 0.0110 0.0165 443,590 +0.01(+120.00%)
Apr 03, 2019 0.0117 0.0117 0.0075 0.0075 254,140 -0.00(-21.87%)
Apr 02, 2019 0.0060 0.0100 0.0060 0.0096 851,227 +0.00(+60.00%)
Apr 01, 2019 0.0065 0.0065 0.0060 0.0060 177,601 +0.00(+3.45%)
Mar 29, 2019 0.0051 0.0065 0.0051 0.0058 99,500 +0.00(+13.73%)
Mar 28, 2019 0.0051 0.0051 0.0051 0.0051 94,501 +0.00(+0.00%)
Mar 27, 2019 0.0059 0.0066 0.0050 0.0051 406,400 +0.00(+2.00%)
Mar 26, 2019 0.0050 0.0055 0.0041 0.0050 684,800 +0.00(+0.00%)
Mar 25, 2019 0.0095 0.0095 0.0041 0.0050 635,401 -0.00(-16.67%)
Mar 22, 2019 0.0049 0.0065 0.0041 0.0060 561,900 +0.00(+20.00%)
Mar 21, 2019 0.0061 0.0119 0.0050 0.0050 667,800 -0.00(-12.28%)
Mar 20, 2019 0.0110 0.0110 0.0057 0.0057 422,597 -0.00(-43.00%)
Mar 19, 2019 0.0123 0.0151 0.0080 0.0100 488,043 -0.00(-18.03%)
Mar 18, 2019 0.0177 0.0199 0.0122 0.0122 180,800 -0.01(-38.69%)
Mar 15, 2019 0.0177 0.0199 0.0177 0.0199 2,500 +0.00(+29.22%)
Mar 14, 2019 0.0177 0.0177 0.0154 0.0154 1,255 -0.00(-21.03%)
Mar 13, 2019 0.0177 0.0199 0.0177 0.0195 1,479 -0.00(-2.01%)
Mar 12, 2019 0.0177 0.0199 0.0177 0.0199 320 +0.00(+12.43%)
Mar 11, 2019 0.0155 0.0177 0.0155 0.0177 2,160 -0.00(-11.06%)
Mar 08, 2019 0.0242 0.0242 0.0170 0.0199 124,600 +0.00(+17.75%)
Mar 07, 2019 0.0205 0.0205 0.0169 0.0169 175,486 -0.00(-3.43%)
Mar 06, 2019 0.0180 0.0180 0.0175 0.0175 10,454 -0.01(-27.69%)
Mar 05, 2019 0.0240 0.0242 0.0175 0.0242 8,113 +0.01(+34.44%)
Mar 04, 2019 0.0240 0.0240 0.0175 0.0180 12,163 +0.00(+0.00%)
Mar 01, 2019 0.0180 0.0180 0.0180 0.0180 1,000 +0.00(+0.00%)
Feb 28, 2019 0.0200 0.0200 0.0180 0.0180 33,249 -0.01(-25.62%)
Feb 27, 2019 0.0200 0.0242 0.0200 0.0242 10,500 +0.00(+21.00%)
Feb 26, 2019 0.0175 0.0208 0.0175 0.0200 5,576 +0.00(+11.11%)
Feb 25, 2019 0.0180 0.0180 0.0180 0.0180 24,000 -0.01(-25.00%)
Feb 22, 2019 0.0210 0.0240 0.0210 0.0240 1,600 +0.00(+0.00%)
Feb 21, 2019 0.0180 0.0240 0.0176 0.0240 9,255 -0.00(-0.83%)
Feb 20, 2019 0.0212 0.0243 0.0200 0.0242 33,000 +0.01(+34.44%)
Feb 19, 2019 0.0200 0.0200 0.0180 0.0180 100,000 -0.00(-10.00%)
Feb 15, 2019 0.0300 0.0300 0.0174 0.0200 316,500 -0.01(-29.08%)
Feb 14, 2019 0.0259 0.0282 0.0250 0.0282 14,509 +0.00(+5.22%)
Feb 13, 2019 0.0280 0.0313 0.0211 0.0268 107,856 +0.00(+5.93%)
Feb 11, 2019 0.0253 0.0253 0.0253 0 +0.01(+29.74%)
Feb 08, 2019 0.0173 0.0195 0.0173 0.0195 33,000 +0.00(+12.72%)
Feb 07, 2019 0.0173 0.0173 0.0173 0.0173 100 +0.00(+1.76%)
Feb 06, 2019 0.0160 0.0170 0.0160 0.0170 1,800 +0.00(+0.00%)
Feb 05, 2019 0.0175 0.0199 0.0100 0.0170 322,129 +0.00(+13.33%)
Feb 04, 2019 0.0190 0.0199 0.0150 0.0150 11,347 -0.00(-21.05%)
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.