Rainmaker Worldwide Inc. (RAKRD)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0210

0.0000

(0.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Oct 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,065
Oct 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	500
Oct 22, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	2,409
Oct 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	26,000
Oct 18, 2024	0.0292	0.0329	0.0260	0.0279	0.0279	47,597
Oct 17, 2024	0.0220	0.0260	0.0185	0.0230	0.0230	92,363
Oct 16, 2024	0.0160	0.0200	0.0130	0.0190	0.0190	29,201
Oct 15, 2024	0.0150	0.0165	0.0130	0.0140	0.0140	122,352
Oct 14, 2024	0.0180	0.0192	0.0155	0.0163	0.0163	121,796
Oct 11, 2024	0.0229	0.0229	0.0160	0.0170	0.0170	89,440
Oct 10, 2024	0.0175	0.0175	0.0173	0.0173	0.0173	526
Oct 09, 2024	0.0175	0.0202	0.0175	0.0202	0.0202	655
Oct 08, 2024	0.0160	0.0202	0.0160	0.0202	0.0202	66,920
Oct 07, 2024	0.0250	0.0250	0.0200	0.0230	0.0230	87,261
Oct 04, 2024	0.0210	0.0250	0.0210	0.0230	0.0230	4,704
Oct 03, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Oct 02, 2024	0.0200	0.0307	0.0200	0.0226	0.0226	32,701
Oct 01, 2024	0.0270	0.0349	0.0200	0.0225	0.0225	321,002
Sep 30, 2024	0.0400	0.0400	0.0200	0.0305	0.0305	105,162
Sep 27, 2024	0.0141	0.0250	0.0100	0.0195	0.0195	193,092
Sep 26, 2024	0.0045	0.7000	0.0045	0.0135	0.0135	239,147
Sep 25, 2024	0.0250	0.0250	0.0200	0.0225	0.0225	276,484
Sep 24, 2024	0.0250	0.0250	0.0225	0.0225	0.0225	10,904
Sep 23, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Sep 20, 2024	0.0225	0.0250	0.0200	0.0225	0.0225	112,736
Sep 19, 2024	0.0175	0.0200	0.0175	0.0200	0.0200	1,400
Sep 18, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	7,612
Sep 17, 2024	0.0175	0.0200	0.0175	0.0175	0.0175	2,562
Sep 16, 2024	0.0175	0.0200	0.0175	0.0175	0.0175	4,040
Sep 13, 2024	0.0160	0.0200	0.0160	0.0200	0.0200	103,481
Sep 12, 2024	0.0162	0.0162	0.0162	0.0162	0.0162	20
Sep 11, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	4,000
Sep 10, 2024	0.0200	0.0200	0.0150	0.0175	0.0175	41,207
Sep 09, 2024	0.0175	0.0188	0.0175	0.0188	0.0188	4,238
Sep 06, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	14,044
Sep 05, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	257
Sep 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 03, 2024	0.0175	0.0200	0.0175	0.0200	0.0200	3,500
Aug 30, 2024	0.0175	0.0188	0.0175	0.0188	0.0188	604
Aug 29, 2024	0.0150	0.0175	0.0150	0.0175	0.0175	3,020
Aug 28, 2024	0.0150	0.0200	0.0150	0.0175	0.0175	22,021
Aug 27, 2024	0.0150	0.0175	0.0150	0.0150	0.0150	15,557
Aug 26, 2024	0.0150	0.0200	0.0135	0.0150	0.0150	29,329
Aug 23, 2024	0.0200	0.0200	0.0175	0.0175	0.0175	90
Aug 22, 2024	0.0125	0.0200	0.0125	0.0200	0.0200	8,928
Aug 21, 2024	0.0150	0.0150	0.0125	0.0150	0.0150	185,972
Aug 20, 2024	0.0125	0.0137	0.0125	0.0125	0.0125	41,376
Aug 19, 2024	0.0150	0.0175	0.0125	0.0125	0.0125	107,178
Aug 16, 2024	0.0250	0.0250	0.0175	0.0175	0.0175	147,845
Aug 15, 2024	0.0225	0.0225	0.0200	0.0200	0.0200	49,890
Aug 14, 2024	0.0250	0.0250	0.0225	0.0225	0.0225	1,503
Aug 13, 2024	0.0237	0.0237	0.0225	0.0237	0.0237	65,226
Aug 12, 2024	0.0250	0.0250	0.0225	0.0240	0.0240	34,828
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	800
Aug 07, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	9,320
Aug 06, 2024	0.0250	0.0250	0.0225	0.0225	0.0225	40,006
Aug 05, 2024	0.0225	0.0250	0.0225	0.0250	0.0250	13,400
Aug 02, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	8,000
Aug 01, 2024	0.0275	0.0275	0.0245	0.0250	0.0250	11,841
Jul 31, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	880
Jul 30, 2024	0.0275	0.0275	0.0262	0.0275	0.0275	18,512
Jul 29, 2024	0.0275	0.0275	0.0250	0.0270	0.0270	2,420
Jul 26, 2024	0.0250	0.0250	0.0225	0.0250	0.0250	23,477
Jul 25, 2024	0.0237	0.0250	0.0237	0.0237	0.0237	8,960
Jul 24, 2024	0.0282	0.0282	0.0063	0.0250	0.0250	405,402
Jul 23, 2024	0.0300	0.0300	0.0288	0.0288	0.0288	215
Jul 22, 2024	0.0275	0.0300	0.0275	0.0300	0.0300	8,360
Jul 19, 2024	0.0325	0.0325	0.0300	0.0325	0.0325	15,195
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,531
Jul 17, 2024	0.0325	0.0325	0.0300	0.0300	0.0300	54,643
Jul 16, 2024	0.0300	0.0313	0.0300	0.0313	0.0313	1,400
Jul 15, 2024	0.0300	0.0325	0.0300	0.0300	0.0300	8,040
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,879
Jul 11, 2024	0.0300	0.0325	0.0300	0.0325	0.0325	70,082
Jul 10, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	8,151
Jul 09, 2024	0.0300	0.0350	0.0300	0.0320	0.0320	124,382
Jul 08, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	1,492
Jul 05, 2024	0.0300	0.0325	0.0300	0.0325	0.0325	27,589
Jul 03, 2024	0.0300	0.0325	0.0300	0.0313	0.0313	8,833
Jul 02, 2024	0.0350	0.0350	0.0325	0.0350	0.0350	21,298
Jul 01, 2024	0.0338	0.0350	0.0325	0.0350	0.0350	50,796
Jun 28, 2024	0.0325	0.0350	0.0313	0.0313	0.0313	57,523
Jun 27, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	1,280
Jun 26, 2024	0.0325	0.0350	0.0325	0.0338	0.0338	12,294
Jun 25, 2024	0.0350	0.0362	0.0350	0.0350	0.0350	54,089
Jun 24, 2024	0.0400	0.0400	0.0375	0.0375	0.0375	2,800
Jun 21, 2024	0.0375	0.0400	0.0350	0.0375	0.0375	55,045
Jun 20, 2024	0.0375	0.0400	0.0375	0.0375	0.0375	1,000
Jun 18, 2024	0.0375	0.0400	0.0375	0.0375	0.0375	3,501
Jun 17, 2024	0.0400	0.0400	0.0375	0.0385	0.0385	95,010
Jun 14, 2024	0.0425	0.0425	0.0400	0.0400	0.0400	30,801
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	47,623
Jun 12, 2024	0.0400	0.0425	0.0400	0.0425	0.0425	22,265
Jun 11, 2024	0.0430	0.0430	0.0415	0.0415	0.0415	612
Jun 10, 2024	0.0415	0.0415	0.0400	0.0400	0.0400	160
Jun 07, 2024	0.0425	0.0450	0.0400	0.0400	0.0400	9,698
Jun 06, 2024	0.0437	0.0450	0.0425	0.0425	0.0425	123,991
Jun 05, 2024	0.0425	0.0450	0.0425	0.0425	0.0425	69,105
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-260.00(-0.61%)

Nasdaq18,518.61+103.11(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69-0.09(-0.13%)

Gold2,760.80+6.20(+0.23%)

Rainmaker Worldwide Inc. (RAKRD)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-260.00(-0.61%)

Nasdaq
18,518.61
+103.11(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
-0.09(-0.13%)

Gold
2,760.80
+6.20(+0.23%)