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 -0.0001 (-5.00%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 26, 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 (%)
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%)
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.