Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rainmaker Resources Ltd (TSV: NDVA )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 18, 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 (%)
May 29, 2020 0.3600 0.3750 0.3500 0.3650 183,532 +0.01(+2.82%)
May 28, 2020 0.3850 0.3950 0.3550 0.3550 629,272 -0.02(-4.05%)
May 27, 2020 0.3500 0.4100 0.3500 0.3700 529,255 +0.03(+7.25%)
May 26, 2020 0.3650 0.3700 0.3350 0.3450 311,851 -0.02(-5.48%)
May 25, 2020 0.3600 0.3650 0.3550 0.3650 170,056 +0.01(+1.39%)
May 22, 2020 0.3750 0.3850 0.3600 0.3600 244,595 +0.00(+0.00%)
May 21, 2020 0.3700 0.3750 0.3600 0.3600 353,030 -0.01(-1.37%)
May 20, 2020 0.3750 0.3800 0.3400 0.3650 463,156 -0.02(-5.19%)
May 19, 2020 0.4150 0.4150 0.3850 0.3850 302,003 -0.02(-6.10%)
May 15, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 14, 2020 0.4050 0.4100 0.3850 0.4100 156,196 +0.00(+1.23%)
May 13, 2020 0.4350 0.4500 0.4050 0.4050 254,052 -0.04(-8.99%)
May 12, 2020 0.4400 0.4450 0.4250 0.4450 304,463 -0.02(-3.26%)
May 11, 2020 0.4650 0.4650 0.4500 0.4600 132,625 -0.01(-2.13%)
May 08, 2020 0.4300 0.4800 0.3950 0.4700 469,668 +0.04(+9.30%)
May 07, 2020 0.4650 0.4650 0.4150 0.4300 159,815 -0.03(-6.52%)
May 06, 2020 0.4500 0.4700 0.4500 0.4600 248,575 +0.02(+3.37%)
May 05, 2020 0.4700 0.4700 0.4300 0.4450 225,852 -0.02(-3.26%)
May 04, 2020 0.4200 0.4600 0.4000 0.4600 503,656 +0.06(+15.00%)
May 01, 2020 0.3750 0.4100 0.3750 0.4000 147,459 +0.01(+1.27%)
Apr 30, 2020 0.4150 0.4150 0.3850 0.3950 178,864 -0.01(-3.66%)
Apr 29, 2020 0.3950 0.4200 0.3950 0.4100 192,490 +0.01(+3.80%)
Apr 28, 2020 0.4150 0.4150 0.3850 0.3950 132,677 +0.01(+1.28%)
Apr 27, 2020 0.3650 0.4250 0.3650 0.3900 564,307 +0.03(+8.33%)
Apr 24, 2020 0.3500 0.3600 0.3400 0.3600 126,407 +0.02(+5.88%)
Apr 23, 2020 0.3000 0.3600 0.2950 0.3400 404,626 +0.06(+19.30%)
Apr 22, 2020 0.2850 0.2850 0.2700 0.2850 119,775 +0.01(+5.56%)
Apr 21, 2020 0.2900 0.2900 0.2700 0.2700 64,332 -0.01(-5.26%)
Apr 20, 2020 0.2750 0.2900 0.2750 0.2850 91,075 +0.01(+3.64%)
Apr 17, 2020 0.2600 0.2800 0.2600 0.2750 84,069 +0.01(+1.85%)
Apr 16, 2020 0.2500 0.2800 0.2400 0.2700 190,055 +0.03(+10.20%)
Apr 15, 2020 0.2450 0.2450 0.2400 0.2450 71,259 +0.01(+2.08%)
Apr 14, 2020 0.2350 0.2450 0.2350 0.2400 58,670 +0.01(+4.35%)
Apr 13, 2020 0.2250 0.2350 0.2200 0.2300 55,071 +0.01(+4.55%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Apr 08, 2020 0.2150 0.2200 0.2100 0.2100 31,386 +0.00(+0.00%)
Apr 07, 2020 0.2100 0.2200 0.2050 0.2100 70,957 +0.00(+0.00%)
Apr 06, 2020 0.2150 0.2300 0.2050 0.2100 205,804 +0.00(+0.00%)
Apr 03, 2020 0.2150 0.2300 0.2000 0.2100 99,465 +0.00(+0.00%)
Apr 02, 2020 0.2150 0.2150 0.2050 0.2100 58,340 -0.01(-2.33%)
Apr 01, 2020 0.2200 0.2200 0.2150 0.2150 15,638 -0.02(-6.52%)
Mar 31, 2020 0.2200 0.2400 0.2200 0.2300 121,740 +0.01(+4.55%)
Mar 30, 2020 0.2200 0.2300 0.2100 0.2200 101,443 +0.00(+0.00%)
Mar 27, 2020 0.2400 0.2400 0.2200 0.2200 48,702 -0.01(-6.38%)
Mar 26, 2020 0.2100 0.2450 0.2100 0.2350 193,495 +0.01(+6.82%)
Mar 25, 2020 0.2100 0.2300 0.2100 0.2200 28,347 +0.01(+4.76%)
Mar 24, 2020 0.2100 0.2200 0.2100 0.2100 41,374 +0.01(+2.44%)
Mar 23, 2020 0.2000 0.2150 0.1850 0.2050 142,113 +0.00(+0.00%)
Mar 20, 2020 0.2200 0.2300 0.2050 0.2050 95,007 -0.02(-6.82%)
Mar 19, 2020 0.1950 0.2250 0.1950 0.2200 40,813 +0.02(+10.00%)
Mar 18, 2020 0.2150 0.2200 0.1850 0.2000 179,753 -0.02(-9.09%)
Mar 17, 2020 0.2100 0.2300 0.2100 0.2200 80,557 +0.01(+4.76%)
Mar 16, 2020 0.2200 0.2200 0.1900 0.2100 168,295 -0.02(-8.70%)
Mar 13, 2020 0.2200 0.2350 0.2200 0.2300 79,833 +0.02(+6.98%)
Mar 12, 2020 0.2550 0.2550 0.2150 0.2150 315,950 -0.05(-17.31%)
Mar 11, 2020 0.2750 0.2750 0.2550 0.2600 83,100 -0.01(-1.89%)
Mar 10, 2020 0.2650 0.2850 0.2600 0.2650 214,220 +0.02(+6.00%)
Mar 09, 2020 0.2900 0.2900 0.2400 0.2500 472,877 -0.04(-13.79%)
Mar 06, 2020 0.2950 0.2950 0.2900 0.2900 48,456 +0.00(+0.00%)
Mar 05, 2020 0.3000 0.3150 0.2900 0.2900 89,994 -0.02(-4.92%)
Mar 04, 2020 0.2950 0.3150 0.2900 0.3050 91,371 +0.02(+5.17%)
Mar 03, 2020 0.3450 0.3450 0.2900 0.2900 352,556 -0.04(-12.12%)
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.