Canadian Sec - Delayed Quote CAD

Rain City Resources Inc. (RAIN.CN)

Compare
0.0850 0.0000 (0.00%)
At close: October 24 at 2:27 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 10,000
Oct 23, 2024 0.0800 0.0850 0.0750 0.0850 0.0850 134,000
Oct 22, 2024 0.0800 0.0850 0.0800 0.0850 0.0850 93,500
Oct 21, 2024 0.0800 0.0900 0.0800 0.0900 0.0900 60,333
Oct 18, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 24,500
Oct 17, 2024 0.0800 0.0850 0.0800 0.0850 0.0850 15,833
Oct 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 15,333
Oct 10, 2024 0.0800 0.0800 0.0750 0.0750 0.0750 60,600
Oct 9, 2024 0.0800 0.0850 0.0800 0.0850 0.0850 13,333
Oct 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Oct 7, 2024 0.0850 0.0850 0.0800 0.0800 0.0800 124,500
Oct 4, 2024 0.0850 0.0850 0.0800 0.0800 0.0800 48,666
Oct 3, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Oct 2, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Oct 1, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 29,000
Sep 30, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 6,000
Sep 27, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 1,000
Sep 26, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Sep 25, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 10,000
Sep 24, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 7,000
Sep 23, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Sep 20, 2024 0.0850 0.0900 0.0850 0.0900 0.0900 20,000
Sep 19, 2024 0.0850 0.0900 0.0800 0.0900 0.0900 119,650
Sep 18, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 1,000
Sep 17, 2024 0.0950 0.0950 0.0850 0.0900 0.0900 107,000
Sep 16, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 -
Sep 13, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 5,000
Sep 12, 2024 0.1050 0.1050 0.1000 0.1000 0.1000 22,000
Sep 11, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 30,000
Sep 10, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 59,500
Sep 9, 2024 0.1200 0.1200 0.1000 0.1000 0.1000 9,000
Sep 6, 2024 0.1200 0.1350 0.1200 0.1350 0.1350 20,500
Sep 5, 2024 0.1250 0.1250 0.1100 0.1100 0.1100 49,000
Sep 4, 2024 0.1050 0.1050 0.1050 0.1050 0.1050 -
Sep 3, 2024 0.1450 0.1450 0.0850 0.1050 0.1050 151,500
Aug 30, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 126,500
Aug 29, 2024 0.0900 0.1000 0.0900 0.1000 0.1000 91,000
Aug 28, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 65,000
Aug 27, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 10,000
Aug 26, 2024 0.0900 0.0900 0.0800 0.0800 0.0800 55,000
Aug 23, 2024 0.0900 0.0950 0.0900 0.0900 0.0900 106,436
Aug 22, 2024 0.1000 0.1000 0.0900 0.0900 0.0900 1,115,166
Aug 21, 2024 0.1050 0.1100 0.1000 0.1000 0.1000 22,500
Aug 20, 2024 0.1000 0.1050 0.1000 0.1050 0.1050 10,000
Aug 19, 2024 0.1050 0.1050 0.0950 0.0950 0.0950 5,333
Aug 16, 2024 0.1050 0.1050 0.1050 0.1050 0.1050 15,324
Aug 15, 2024 0.0900 0.1050 0.0900 0.1050 0.1050 56,000
Aug 14, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 2,000
Aug 13, 2024 0.0950 0.0950 0.0900 0.0900 0.0900 59,000
Aug 12, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Aug 9, 2024 0.0900 0.1000 0.0900 0.1000 0.1000 17,200
Aug 8, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Aug 7, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Aug 6, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Aug 2, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Aug 1, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jul 31, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 49,999
Jul 30, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 25,000
Jul 29, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 -
Jul 26, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 -
Jul 25, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 -
Jul 24, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 1,500
Jul 23, 2024 0.1150 0.1150 0.1150 0.1150 0.1150 2,550
Jul 22, 2024 0.1200 0.1200 0.1150 0.1150 0.1150 4,500
Jul 19, 2024 0.1000 0.1100 0.1000 0.1100 0.1100 51,666
Jul 18, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 9,000
Jul 17, 2024 0.1150 0.1200 0.1150 0.1200 0.1200 57,000
Jul 16, 2024 0.0900 0.1050 0.0900 0.1050 0.1050 36,500
Jul 15, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 11,500
Jul 12, 2024 0.1100 0.1100 0.0900 0.1000 0.1000 30,555
Jul 11, 2024 0.1000 0.1100 0.1000 0.1100 0.1100 26,500
Jul 10, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jul 9, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jul 8, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jul 5, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 10,000
Jul 4, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jul 3, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jul 2, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Jun 28, 2024 0.1300 0.1300 0.1000 0.1000 0.1000 39,577
Jun 27, 2024 0.1000 0.1250 0.0800 0.1250 0.1250 97,666
Jun 26, 2024 0.1200 0.1200 0.1000 0.1000 0.1000 8,400
Jun 25, 2024 0.1350 0.1350 0.1300 0.1300 0.1300 40,500
Jun 24, 2024 0.1200 0.1200 0.1200 0.1200 0.1200 48,000
Jun 21, 2024 0.0900 0.0900 0.0900 0.0900 0.0900 -
Jun 20, 2024 0.1000 0.1000 0.0900 0.0900 0.0900 25,000
Jun 19, 2024 0.1000 0.1000 0.0900 0.1000 0.1000 260,000
Jun 18, 2024 0.0850 0.1100 0.0800 0.1100 0.1100 104,000
Jun 17, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 39,760
Jun 14, 2024 0.0950 0.0950 0.0950 0.0950 0.0950 32,000
Jun 13, 2024 0.0950 0.1450 0.0800 0.0950 0.0950 60,000
Jun 12, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 10,000
Jun 11, 2024 0.0700 0.0700 0.0550 0.0600 0.0600 172,333
Jun 10, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 7, 2024 0.0550 0.0700 0.0500 0.0700 0.0700 605,000
Jun 6, 2024 0.0450 0.0550 0.0400 0.0550 0.0550 86,666
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
May 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 29, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 32,000
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 60,000
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 17, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 66,666
May 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 15,000
May 14, 2024 0.0400 0.0400 0.0250 0.0250 0.0250 95,000
May 13, 2024 0.0450 0.0450 0.0250 0.0250 0.0250 76,000
May 10, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
May 9, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 88,333
May 8, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 250,000
May 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 64,700
May 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 40,000
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Apr 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 44,000
Mar 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 14, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 30,000
Mar 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 5, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 100,000
Feb 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 22,000
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Dec 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 8,666
Dec 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 38,000
Dec 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 25,000
Dec 14, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 25,000
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 4, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 23,000
Nov 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Nov 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 17, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 10, 2023 0.0400 0.0400 0.0150 0.0150 0.0150 2,000
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 83,000
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -

Related Tickers