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, 2018 0.5400 0.5400 0.5400 0.5400 500 -0.02(-3.57%)
Jan 30, 2018 0.5600 0.5400 0.5600 4,650 +0.00(+0.00%)
Jan 29, 2018 0.5600 0.5600 0.5600 0.5600 253 +0.01(+1.39%)
Jan 26, 2018 0.5523 0.5523 0.5523 0.5523 2,000 +0.00(+0.40%)
Jan 25, 2018 0.5500 0.5550 0.5500 0.5501 6,106 -0.01(-1.77%)
Jan 24, 2018 0.5551 0.5600 0.5550 0.5600 3,289 -0.10(-15.15%)
Jan 23, 2018 0.6600 0.6600 0.5791 0.6600 11,000 +0.00(+0.00%)
Jan 22, 2018 0.6500 0.6600 0.6500 0.6600 3,309 +0.01(+1.54%)
Jan 19, 2018 0.6500 0.6500 0.6500 0.6500 1,086 +0.03(+4.84%)
Jan 18, 2018 0.6500 0.6500 0.5500 0.6200 2,125 -0.03(-4.62%)
Jan 17, 2018 0.6990 0.6990 0.6500 0.6500 10,032 -0.02(-2.99%)
Jan 12, 2018 0.6700 0.6700 0.6700 50 +0.02(+3.08%)
Jan 11, 2018 0.6626 0.6626 0.6500 0.6500 1,868 -0.03(-3.79%)
Jan 10, 2018 0.6755 0.7100 0.6755 0.6756 1,366 -0.05(-7.10%)
Jan 09, 2018 0.7272 0.7272 0.7272 0.7272 501 +0.03(+3.89%)
Jan 08, 2018 0.7010 0.7010 0.7000 0.7000 6,700 -0.04(-4.76%)
Jan 05, 2018 0.6200 0.7350 0.6200 0.7350 700 +0.01(+0.68%)
Jan 04, 2018 0.6500 0.7300 0.6500 0.7300 5,798 +0.07(+10.61%)
Jan 03, 2018 0.6500 0.7730 0.6500 0.6600 2,804 +0.01(+1.54%)
Jan 02, 2018 0.6600 0.6600 0.6400 0.6500 7,663 -0.15(-18.75%)
Dec 29, 2017 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Dec 28, 2017 0.6500 0.8500 0.6500 0.8500 750 +0.07(+9.68%)
Dec 27, 2017 0.7500 0.7750 0.6200 0.7750 1,444 +0.06(+8.92%)
Dec 26, 2017 0.7000 0.8400 0.6908 0.7115 5,614 -0.04(-5.13%)
Dec 22, 2017 0.7500 0.8400 0.7500 0.7500 4,717 -0.01(-0.66%)
Dec 21, 2017 0.7400 0.7550 0.6784 0.7550 3,001 +0.00(+0.00%)
Dec 20, 2017 0.7550 0.7550 0.7550 0.7550 117 -0.01(-0.66%)
Dec 19, 2017 0.8200 0.8200 0.7600 0.7600 8,335 -0.05(-6.17%)
Dec 18, 2017 0.5599 0.8900 0.4550 0.8100 81,798 +0.31(+62.00%)
Dec 15, 2017 0.4550 0.5250 0.4400 0.5000 18,288 +0.05(+11.11%)
Dec 14, 2017 0.7018 0.7019 0.4400 0.4500 43,198 -0.25(-35.88%)
Dec 13, 2017 0.7500 0.7500 0.7018 0.7018 6,487 -0.06(-7.84%)
Dec 12, 2017 0.7500 0.7900 0.7000 0.7615 13,567 +0.05(+7.03%)
Dec 11, 2017 0.7000 0.7999 0.7000 0.7115 13,502 -0.12(-14.35%)
Dec 08, 2017 0.7900 0.8307 0.7900 0.8307 2,900 +0.03(+3.84%)
Dec 07, 2017 0.8890 0.8890 0.7000 0.8000 29,881 -0.05(-5.88%)
Dec 06, 2017 0.8500 0.8500 0.8500 0.8500 1,022 +0.04(+4.94%)
Dec 05, 2017 0.8100 0.9000 0.7610 0.8100 6,376 +0.00(+0.00%)
Dec 04, 2017 0.8500 0.8500 0.8500 0.8100 3,700 -0.06(-6.90%)
Dec 01, 2017 0.9000 0.9000 0.8615 0.8700 3,000 -0.04(-4.40%)
Nov 30, 2017 0.8300 0.9400 0.8300 0.9100 32,669 +0.10(+12.07%)
Nov 29, 2017 0.9600 0.9600 0.8004 0.8120 18,140 -0.13(-13.62%)
Nov 28, 2017 0.9800 0.9800 0.9400 0.9400 5,153 -0.04(-4.08%)
Nov 27, 2017 0.9300 0.9800 0.9300 0.9800 5,785 -0.01(-1.01%)
Nov 24, 2017 0.9000 0.9900 0.9000 0.9900 5,255 +0.01(+1.02%)
Nov 22, 2017 0.9500 1.000 0.9050 0.9800 16,308 -0.02(-2.00%)
Nov 21, 2017 1.020 1.020 1.000 1.000 3,101 -0.10(-9.09%)
Nov 20, 2017 1.080 1.100 0.9500 1.100 8,903 +0.01(+0.92%)
Nov 17, 2017 1.060 1.090 1.060 1.090 3,936 -0.01(-0.91%)
Nov 16, 2017 1.070 1.190 1.050 1.100 19,813 +0.03(+2.80%)
Nov 15, 2017 1.000 1.070 1.000 1.070 9,968 +0.13(+13.23%)
Nov 14, 2017 0.9816 1.000 0.9450 0.9450 3,500 -0.02(-1.56%)
Nov 13, 2017 0.8726 1.000 0.8651 0.9600 12,283 -0.03(-3.03%)
Nov 10, 2017 0.9900 0.9900 0.9900 0.9900 900 -0.01(-1.00%)
Nov 09, 2017 1.000 1.000 1.000 1.000 6,116 +0.00(+0.00%)
Nov 08, 2017 0.9000 1.030 0.8500 1.000 11,788 +0.02(+2.25%)
Nov 07, 2017 0.9300 1.010 0.8173 0.9780 42,518 -0.06(-5.96%)
Nov 06, 2017 1.020 1.100 0.9120 1.040 51,002 +0.00(+0.00%)
Nov 03, 2017 1.130 1.130 1.000 1.040 15,809 -0.06(-5.45%)
Nov 02, 2017 1.020 1.110 0.9750 1.100 32,715 +0.04(+3.77%)
Nov 01, 2017 1.120 1.120 1.010 1.060 32,249 -0.05(-4.50%)
Oct 31, 2017 1.140 1.140 1.110 1.110 3,805 -0.07(-5.93%)
Oct 30, 2017 1.130 1.250 1.130 1.180 20,934 +0.06(+5.36%)
Oct 27, 2017 1.130 1.130 1.120 1.120 12,191 -0.02(-1.75%)
Oct 26, 2017 1.120 1.200 1.120 1.140 10,041 +0.01(+0.88%)
Oct 25, 2017 1.210 1.230 1.120 1.130 37,675 -0.13(-10.32%)
Oct 24, 2017 1.180 1.260 1.180 1.260 18,693 +0.08(+6.78%)
Oct 23, 2017 1.175 1.220 1.140 1.180 16,034 -0.03(-2.48%)
Oct 20, 2017 1.150 1.220 1.110 1.210 37,459 -0.02(-1.22%)
Oct 19, 2017 1.250 1.270 1.100 1.225 63,897 -0.02(-2.00%)
Oct 18, 2017 1.215 1.310 1.210 1.250 100,019 +0.02(+1.63%)
Oct 17, 2017 1.010 1.260 1.010 1.230 70,864 +0.21(+20.59%)
Oct 16, 2017 1.030 1.060 0.9500 1.020 40,880 -0.06(-5.56%)
Oct 13, 2017 1.140 1.250 0.8550 1.080 97,193 -0.12(-10.00%)
Oct 12, 2017 1.000 1.270 0.9500 1.200 69,414 +0.32(+36.36%)
Oct 11, 2017 1.175 1.240 0.8250 0.8800 333,193 -0.46(-34.33%)
Oct 10, 2017 1.290 1.350 1.280 1.340 219,460 +0.06(+4.69%)
Oct 09, 2017 1.250 1.326 1.230 1.280 79,980 +0.05(+4.07%)
Oct 06, 2017 1.140 1.380 1.130 1.230 113,387 +0.11(+9.82%)
Oct 05, 2017 1.100 1.140 1.040 1.120 237,726 +0.07(+6.67%)
Oct 04, 2017 0.9400 1.100 0.9100 1.050 65,774 +0.18(+20.69%)
Oct 03, 2017 1.010 1.010 0.8700 0.8700 21,935 -0.13(-13.00%)
Oct 02, 2017 1.000 1.020 0.9700 1.000 149,187 +0.03(+3.09%)
Sep 29, 2017 1.000 1.000 0.9500 0.9700 32,501 +0.02(+2.11%)
Sep 28, 2017 0.9400 1.050 0.9400 0.9500 140,417 +0.03(+3.26%)
Sep 27, 2017 0.9800 1.020 0.7000 0.9200 773,803 -0.04(-4.17%)
Sep 26, 2017 0.9350 0.9600 0.8900 0.9600 321,769 +0.02(+2.67%)
Sep 25, 2017 0.9000 0.9400 0.8200 0.9350 154,248 +0.04(+3.89%)
Sep 22, 2017 0.8300 0.9000 0.8300 0.9000 16,002 +0.07(+8.43%)
Sep 21, 2017 0.8300 0.8300 0.8300 0.8300 3,451 +0.03(+3.75%)
Sep 20, 2017 0.8000 0.8000 0.7800 0.8000 32,019 +0.05(+6.67%)
Sep 19, 2017 0.7500 0.7700 0.7500 0.7500 22,400 +0.05(+7.14%)
Sep 08, 2017 0.7000 0.7000 0.7000 50 -0.05(-6.15%)
Sep 01, 2017 0.7459 0.7459 0.7459 0 -0.15(-17.08%)
Aug 21, 2017 0.8995 0.8995 0.8995 0 -0.00(-0.06%)
Aug 11, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 10, 2017 0.9000 0.9000 0.9000 0.9000 239 +0.00(+0.00%)
Aug 08, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 07, 2017 0.9000 0.9000 0.9000 0.9000 540 -0.47(-34.31%)
Aug 04, 2017 1.390 1.390 1.370 1.370 1,973 -0.04(-2.73%)
Aug 01, 2017 1.408 1.408 1.408 0 +0.02(+1.32%)
Jul 31, 2017 1.390 1.390 1.390 1.390 150 -0.01(-0.71%)
Jul 28, 2017 1.430 1.430 1.390 1.400 1,476 -0.06(-4.11%)
Jul 27, 2017 1.010 1.460 1.010 1.460 1,679 +0.56(+62.22%)
Jul 25, 2017 0.9000 0.9000 0.9000 11 -0.13(-12.62%)
Jul 24, 2017 1.030 1.030 1.030 1.030 177 +0.01(+1.14%)
Jul 21, 2017 1.000 1.018 1.000 1.018 1,898 +0.02(+1.84%)
Jul 20, 2017 1.010 1.010 1.000 1.000 701 -0.11(-9.91%)
Jul 19, 2017 1.110 1.110 1.110 1.110 136 +0.00(+0.00%)
Jul 17, 2017 1.110 1.110 1.110 0 +0.10(+9.90%)
Jul 14, 2017 1.490 1.500 1.010 1.010 401 +0.00(+0.00%)
Jul 13, 2017 1.010 1.010 1.010 1.010 213 -0.59(-36.88%)
Jul 06, 2017 1.600 1.600 1.600 0 -0.06(-3.61%)
Jul 05, 2017 1.560 1.660 1.560 1.660 1,165 -0.01(-0.60%)
Jul 03, 2017 1.670 1.670 1.670 1.670 83 +0.00(+0.00%)
Jun 30, 2017 1.670 1.670 1.670 83 +1.16(+227.32%)
Jun 29, 2017 0.5100 0.5102 0.5100 0.5102 1,159 -0.54(-51.41%)
Jun 28, 2017 1.050 1.050 1.050 1.050 301 +0.00(+0.00%)
Jun 23, 2017 1.050 1.050 1.050 20 +0.00(+0.00%)
Jun 22, 2017 1.050 1.050 1.050 1.050 664 -0.15(-12.50%)
Jun 21, 2017 1.050 1.200 1.050 1.200 773 +0.14(+12.68%)
Jun 20, 2017 1.050 1.065 1.050 1.065 807 -0.04(-3.18%)
Jun 19, 2017 1.100 1.110 1.100 1.100 871 +0.05(+4.76%)
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.