OTC Markets OTCPK - Delayed Quote USD

Rainmaker Worldwide Inc. (RAKRD)

Compare
0.0210 0.0000 (0.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
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 9, 2024 0.0175 0.0202 0.0175 0.0202 0.0202 655
Oct 8, 2024 0.0160 0.0202 0.0160 0.0202 0.0202 66,920
Oct 7, 2024 0.0250 0.0250 0.0200 0.0230 0.0230 87,261
Oct 4, 2024 0.0210 0.0250 0.0210 0.0230 0.0230 4,704
Oct 3, 2024 0.0226 0.0226 0.0226 0.0226 0.0226 -
Oct 2, 2024 0.0200 0.0307 0.0200 0.0226 0.0226 32,701
Oct 1, 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 1:25 Stock Splits
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 9, 2024 0.0175 0.0188 0.0175 0.0188 0.0188 4,238
Sep 6, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 14,044
Sep 5, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 257
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 3, 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 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,200
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 800
Aug 7, 2024 0.0225 0.0225 0.0225 0.0225 0.0225 9,320
Aug 6, 2024 0.0250 0.0250 0.0225 0.0225 0.0225 40,006
Aug 5, 2024 0.0225 0.0250 0.0225 0.0250 0.0250 13,400
Aug 2, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 8,000
Aug 1, 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 9, 2024 0.0300 0.0350 0.0300 0.0320 0.0320 124,382
Jul 8, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 1,492
Jul 5, 2024 0.0300 0.0325 0.0300 0.0325 0.0325 27,589
Jul 3, 2024 0.0300 0.0325 0.0300 0.0313 0.0313 8,833
Jul 2, 2024 0.0350 0.0350 0.0325 0.0350 0.0350 21,298
Jul 1, 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 7, 2024 0.0425 0.0450 0.0400 0.0400 0.0400 9,698
Jun 6, 2024 0.0437 0.0450 0.0425 0.0425 0.0425 123,991
Jun 5, 2024 0.0425 0.0450 0.0425 0.0425 0.0425 69,105
Jun 4, 2024 0.0425 0.0425 0.0400 0.0400 0.0400 22,118
Jun 3, 2024 0.0400 0.0425 0.0400 0.0425 0.0425 4,949
May 31, 2024 0.0400 0.0425 0.0400 0.0425 0.0425 25,155
May 30, 2024 0.0400 0.0425 0.0400 0.0425 0.0425 4,400
May 29, 2024 0.0413 0.0413 0.0400 0.0400 0.0400 7,097
May 28, 2024 0.0400 0.0425 0.0400 0.0413 0.0413 12,761
May 24, 2024 0.0400 0.0413 0.0400 0.0400 0.0400 10,051
May 23, 2024 0.0425 0.0437 0.0425 0.0425 0.0425 1,881
May 22, 2024 0.0450 0.0450 0.0425 0.0437 0.0437 8,097
May 21, 2024 0.0450 0.0450 0.0400 0.0425 0.0425 20,482
May 20, 2024 0.0425 0.0450 0.0400 0.0430 0.0430 45,090
May 17, 2024 0.0450 0.0450 0.0400 0.0425 0.0425 25,427
May 16, 2024 0.0425 0.0450 0.0400 0.0425 0.0425 128,164
May 15, 2024 0.0437 0.0437 0.0425 0.0425 0.0425 3,968
May 14, 2024 0.0400 0.0425 0.0400 0.0425 0.0425 68,637
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 21,549
May 10, 2024 0.0413 0.0413 0.0400 0.0400 0.0400 46,061
May 9, 2024 0.0425 0.0425 0.0400 0.0400 0.0400 219,140
May 8, 2024 0.0450 0.0450 0.0425 0.0437 0.0437 28,684
May 7, 2024 0.0475 0.0475 0.0450 0.0450 0.0450 28,906
May 6, 2024 0.0450 0.0475 0.0425 0.0475 0.0475 24,154
May 3, 2024 0.0425 0.0475 0.0425 0.0475 0.0475 10,200
May 2, 2024 0.0475 0.0500 0.0425 0.0425 0.0425 48,000
May 1, 2024 0.0432 0.0475 0.0425 0.0475 0.0475 26,820
Apr 30, 2024 0.0475 0.0475 0.0413 0.0425 0.0425 38,083
Apr 29, 2024 0.0475 0.0475 0.0425 0.0475 0.0475 20,488
Apr 26, 2024 0.0475 0.0475 0.0475 0.0475 0.0475 500
Apr 25, 2024 0.0512 0.0512 0.0450 0.0500 0.0500 80,311
Apr 24, 2024 0.0450 0.0512 0.0450 0.0500 0.0500 11,569
Apr 23, 2024 0.0463 0.0525 0.0463 0.0500 0.0500 19,189
Apr 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 32,812
Apr 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 3,120
Apr 18, 2024 0.0425 0.0450 0.0400 0.0450 0.0450 94,056
Apr 17, 2024 0.0450 0.0475 0.0425 0.0425 0.0425 73,395
Apr 16, 2024 0.0480 0.0525 0.0450 0.0450 0.0450 5,343
Apr 15, 2024 0.0515 0.0550 0.0475 0.0475 0.0475 701
Apr 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,200
Apr 11, 2024 0.0475 0.0562 0.0475 0.0550 0.0550 75,075
Apr 10, 2024 0.0500 0.0600 0.0450 0.0475 0.0475 45,138
Apr 9, 2024 0.0425 0.0575 0.0400 0.0475 0.0475 72,097
Apr 8, 2024 0.0400 0.0450 0.0375 0.0450 0.0450 102,572
Apr 5, 2024 0.0400 0.0400 0.0375 0.0375 0.0375 60,600
Apr 4, 2024 0.0375 0.0400 0.0375 0.0400 0.0400 31,158
Apr 3, 2024 0.0375 0.0425 0.0375 0.0388 0.0388 14,044
Apr 2, 2024 0.0375 0.0413 0.0375 0.0400 0.0400 5,205
Apr 1, 2024 0.0425 0.0425 0.0400 0.0425 0.0425 32,993
Mar 28, 2024 0.0425 0.0425 0.0413 0.0425 0.0425 9,696
Mar 27, 2024 0.0475 0.0475 0.0400 0.0402 0.0402 95,393
Mar 26, 2024 0.0450 0.0475 0.0437 0.0475 0.0475 99,068
Mar 25, 2024 0.0413 0.0450 0.0400 0.0450 0.0450 84,726
Mar 22, 2024 0.0425 0.0425 0.0375 0.0420 0.0420 176,532
Mar 21, 2024 0.0425 0.0450 0.0400 0.0425 0.0425 68,571
Mar 20, 2024 0.0375 0.0425 0.0375 0.0375 0.0375 57,627
Mar 19, 2024 0.0400 0.0425 0.0375 0.0375 0.0375 19,605
Mar 18, 2024 0.0375 0.0425 0.0375 0.0413 0.0413 6,172
Mar 15, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 34,409
Mar 14, 2024 0.0425 0.0437 0.0400 0.0400 0.0400 1,720
Mar 13, 2024 0.0425 0.0425 0.0413 0.0425 0.0425 64,268
Mar 12, 2024 0.0375 0.0425 0.0375 0.0425 0.0425 88,160
Mar 11, 2024 0.0450 0.0475 0.0390 0.0400 0.0400 164,931
Mar 8, 2024 0.0463 0.0475 0.0437 0.0450 0.0450 19,871
Mar 7, 2024 0.0425 0.0475 0.0425 0.0455 0.0455 50,370
Mar 6, 2024 0.0400 0.0450 0.0400 0.0425 0.0425 40,729
Mar 5, 2024 0.0475 0.0475 0.0400 0.0400 0.0400 57,695
Mar 4, 2024 0.0475 0.0500 0.0437 0.0450 0.0450 33,070
Mar 1, 2024 0.0455 0.0457 0.0450 0.0450 0.0450 10,440
Feb 29, 2024 0.0425 0.0450 0.0400 0.0450 0.0450 91,380
Feb 28, 2024 0.0500 0.0500 0.0425 0.0425 0.0425 105,172
Feb 27, 2024 0.0450 0.0475 0.0450 0.0450 0.0450 38,400
Feb 26, 2024 0.0500 0.0532 0.0413 0.0425 0.0425 222,640
Feb 23, 2024 0.0525 0.0600 0.0483 0.0500 0.0500 60,265
Feb 22, 2024 0.0500 0.0600 0.0475 0.0475 0.0475 424,538
Feb 21, 2024 0.0450 0.0550 0.0450 0.0525 0.0525 190,577
Feb 20, 2024 0.0500 0.0500 0.0475 0.0475 0.0475 85,906
Feb 16, 2024 0.0500 0.0500 0.0450 0.0475 0.0475 132,011
Feb 15, 2024 0.0500 0.0525 0.0475 0.0487 0.0487 325,838
Feb 14, 2024 0.0475 0.0500 0.0450 0.0450 0.0450 144,790
Feb 13, 2024 0.0500 0.0500 0.0450 0.0465 0.0465 80,592
Feb 12, 2024 0.0500 0.0500 0.0450 0.0475 0.0475 45,784
Feb 9, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 268,653
Feb 8, 2024 0.0500 0.0525 0.0400 0.0500 0.0500 560,305
Feb 7, 2024 0.0475 0.0525 0.0475 0.0500 0.0500 158,867
Feb 6, 2024 0.0475 0.0525 0.0450 0.0500 0.0500 195,533
Feb 5, 2024 0.0500 0.0525 0.0450 0.0475 0.0475 322,808
Feb 2, 2024 0.0525 0.0525 0.0475 0.0500 0.0500 127,550
Feb 1, 2024 0.0525 0.0525 0.0475 0.0512 0.0512 150,135
Jan 31, 2024 0.0600 0.0600 0.0500 0.0525 0.0525 304,837
Jan 30, 2024 0.0600 0.0600 0.0538 0.0575 0.0575 349,465
Jan 29, 2024 0.0725 0.0750 0.0550 0.0600 0.0600 683,301
Jan 26, 2024 0.0675 0.0800 0.0650 0.0675 0.0675 245,736
Jan 25, 2024 0.0475 0.0950 0.0450 0.0675 0.0675 1,198,833
Jan 24, 2024 0.0487 0.0500 0.0437 0.0475 0.0475 333,332
Jan 23, 2024 0.0550 0.0575 0.0425 0.0475 0.0475 956,263
Jan 22, 2024 0.0750 0.0750 0.0500 0.0550 0.0550 2,260,989
Jan 19, 2024 0.0725 0.0725 0.0595 0.0675 0.0675 389,731
Jan 18, 2024 0.0700 0.0800 0.0575 0.0700 0.0700 1,551,000
Jan 17, 2024 0.0800 0.0825 0.0613 0.0675 0.0675 864,379
Jan 16, 2024 0.1100 0.1100 0.0750 0.0775 0.0775 1,788,138
Jan 12, 2024 0.1275 0.1400 0.1025 0.1082 0.1082 870,328
Jan 11, 2024 0.1100 0.1300 0.1000 0.1275 0.1275 893,807
Jan 10, 2024 0.1300 0.1300 0.1000 0.1075 0.1075 1,230,715
Jan 9, 2024 0.1000 0.1300 0.0950 0.1300 0.1300 1,376,519
Jan 8, 2024 0.0975 0.1175 0.0875 0.1050 0.1050 1,204,184
Jan 5, 2024 0.0850 0.0988 0.0825 0.0975 0.0975 917,076
Jan 4, 2024 0.0875 0.0875 0.0735 0.0750 0.0750 228,692
Jan 3, 2024 0.0825 0.0875 0.0675 0.0850 0.0850 758,533
Jan 2, 2024 0.0575 0.0800 0.0575 0.0750 0.0750 607,743
Dec 29, 2023 0.0500 0.0675 0.0500 0.0575 0.0575 402,860
Dec 28, 2023 0.0538 0.0575 0.0425 0.0500 0.0500 372,935
Dec 27, 2023 0.0500 0.0550 0.0475 0.0515 0.0515 237,157
Dec 26, 2023 0.0400 0.0550 0.0375 0.0450 0.0450 411,986
Dec 22, 2023 0.0413 0.0425 0.0375 0.0400 0.0400 384,406
Dec 21, 2023 0.0450 0.0575 0.0400 0.0413 0.0413 424,213
Dec 20, 2023 0.0400 0.0712 0.0400 0.0450 0.0450 1,737,592
Dec 19, 2023 0.0350 0.0400 0.0350 0.0380 0.0380 69,684
Dec 18, 2023 0.0362 0.0425 0.0350 0.0350 0.0350 144,160
Dec 15, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 252,317
Dec 14, 2023 0.0375 0.0375 0.0300 0.0325 0.0325 742,223
Dec 13, 2023 0.0388 0.0400 0.0350 0.0375 0.0375 157,020
Dec 12, 2023 0.0380 0.0475 0.0325 0.0375 0.0375 155,375
Dec 11, 2023 0.0375 0.0500 0.0375 0.0400 0.0400 343,344
Dec 8, 2023 0.0475 0.0475 0.0325 0.0350 0.0350 481,000
Dec 7, 2023 0.0445 0.0475 0.0445 0.0463 0.0463 25,518
Dec 6, 2023 0.0525 0.0525 0.0425 0.0437 0.0437 353,817
Dec 5, 2023 0.0525 0.0525 0.0500 0.0525 0.0525 405,914
Dec 4, 2023 0.0550 0.0600 0.0500 0.0525 0.0525 402,504
Dec 1, 2023 0.0600 0.0660 0.0538 0.0625 0.0625 94,300
Nov 30, 2023 0.0550 0.0725 0.0550 0.0600 0.0600 190,080
Nov 29, 2023 0.0475 0.0575 0.0475 0.0525 0.0525 280,459
Nov 28, 2023 0.0450 0.0500 0.0450 0.0475 0.0475 102,625
Nov 27, 2023 0.0550 0.0550 0.0450 0.0450 0.0450 327,467
Nov 24, 2023 0.0475 0.0575 0.0475 0.0575 0.0575 14
Nov 22, 2023 0.0525 0.0575 0.0525 0.0575 0.0575 41,410
Nov 21, 2023 0.0425 0.0538 0.0425 0.0525 0.0525 94,570
Nov 20, 2023 0.0520 0.0550 0.0425 0.0450 0.0450 242,557
Nov 17, 2023 0.0575 0.0675 0.0500 0.0550 0.0550 761,237
Nov 16, 2023 0.0675 0.0675 0.0550 0.0650 0.0650 450,404
Nov 15, 2023 0.0650 0.1025 0.0575 0.0705 0.0705 1,493,780
Nov 14, 2023 0.0550 0.0800 0.0550 0.0675 0.0675 500,229
Nov 13, 2023 0.0613 0.0625 0.0500 0.0550 0.0550 235,660
Nov 10, 2023 0.0600 0.0733 0.0475 0.0637 0.0637 311,644
Nov 9, 2023 0.0700 0.0850 0.0550 0.0600 0.0600 715,707
Nov 8, 2023 0.0425 0.0725 0.0422 0.0650 0.0650 913,096
Nov 7, 2023 0.0437 0.0500 0.0400 0.0475 0.0475 120,359
Nov 6, 2023 0.0425 0.0475 0.0375 0.0475 0.0475 195,020
Nov 3, 2023 0.0425 0.0425 0.0385 0.0400 0.0400 202,453
Nov 2, 2023 0.0425 0.0425 0.0350 0.0350 0.0350 43,679
Nov 1, 2023 0.0375 0.0425 0.0325 0.0425 0.0425 413,286
Oct 31, 2023 0.0350 0.0375 0.0325 0.0325 0.0325 481,471
Oct 30, 2023 0.0375 0.0450 0.0375 0.0400 0.0400 238,259
Oct 27, 2023 0.0375 0.0400 0.0325 0.0375 0.0375 871,749
Oct 26, 2023 0.0413 0.0425 0.0375 0.0388 0.0388 344,300