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

Rainmaker Resources Ltd (TSV: NDVA )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 17, 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 (%)
Sep 30, 2019 0.2800 0.2800 0.2500 0.2550 238,327 -0.03(-12.07%)
Sep 27, 2019 0.2950 0.2950 0.2900 0.2900 34,690 -0.01(-1.69%)
Sep 26, 2019 0.3100 0.3300 0.2950 0.2950 315,776 +0.01(+1.72%)
Sep 25, 2019 0.2900 0.2950 0.2800 0.2900 106,155 +0.01(+3.57%)
Sep 24, 2019 0.3150 0.3250 0.2750 0.2800 243,169 -0.03(-9.68%)
Sep 23, 2019 0.3150 0.3200 0.3050 0.3100 97,530 +0.00(+0.00%)
Sep 20, 2019 0.3200 0.3200 0.3100 0.3100 122,688 +0.00(+0.00%)
Sep 19, 2019 0.3150 0.3150 0.3100 0.3100 63,467 -0.01(-1.59%)
Sep 18, 2019 0.3000 0.3200 0.3000 0.3150 2,566,319 +0.02(+5.00%)
Sep 17, 2019 0.3150 0.3150 0.2900 0.3000 1,348,742 -0.02(-6.25%)
Sep 16, 2019 0.3150 0.3250 0.3100 0.3200 199,342 +0.01(+3.23%)
Sep 13, 2019 0.3100 0.3300 0.3050 0.3100 476,194 +0.01(+1.64%)
Sep 12, 2019 0.3750 0.3750 0.2950 0.3050 1,118,805 -0.05(-15.28%)
Sep 11, 2019 0.3700 0.3750 0.3600 0.3600 86,400 -0.02(-4.00%)
Sep 10, 2019 0.3700 0.3800 0.3650 0.3750 58,653 +0.00(+0.00%)
Sep 09, 2019 0.3950 0.3950 0.3750 0.3750 27,760 -0.01(-2.60%)
Sep 06, 2019 0.3750 0.3850 0.3700 0.3850 109,408 +0.01(+2.67%)
Sep 05, 2019 0.3750 0.3750 0.3700 0.3750 43,075 +0.01(+1.35%)
Sep 04, 2019 0.3950 0.3950 0.3700 0.3700 41,830 -0.01(-2.63%)
Sep 03, 2019 0.3600 0.3800 0.3550 0.3800 144,620 +0.02(+5.56%)
Aug 30, 2019 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
Aug 29, 2019 0.4100 0.4100 0.3800 0.3850 86,002 -0.02(-6.10%)
Aug 28, 2019 0.3800 0.4100 0.3800 0.4100 66,120 +0.03(+9.33%)
Aug 27, 2019 0.3850 0.3850 0.3700 0.3750 46,117 -0.02(-3.85%)
Aug 26, 2019 0.3900 0.3900 0.3800 0.3900 68,315 +0.01(+2.63%)
Aug 23, 2019 0.4000 0.4150 0.3800 0.3800 87,783 -0.03(-6.17%)
Aug 22, 2019 0.4100 0.4150 0.3900 0.4050 92,123 +0.00(+0.00%)
Aug 21, 2019 0.4200 0.4300 0.4050 0.4050 44,906 -0.01(-3.57%)
Aug 20, 2019 0.4400 0.4450 0.4100 0.4200 133,303 -0.03(-5.62%)
Aug 19, 2019 0.4400 0.4650 0.4400 0.4450 55,175 +0.01(+1.14%)
Aug 16, 2019 0.4250 0.4650 0.4250 0.4400 97,358 +0.01(+1.15%)
Aug 15, 2019 0.4500 0.4500 0.4200 0.4350 156,655 -0.03(-5.43%)
Aug 14, 2019 0.4900 0.4900 0.4500 0.4600 126,840 -0.03(-6.12%)
Aug 13, 2019 0.4900 0.5100 0.4900 0.4900 177,253 +0.00(+0.00%)
Aug 12, 2019 0.4800 0.4950 0.4750 0.4900 111,257 +0.02(+3.16%)
Aug 09, 2019 0.4850 0.4900 0.4750 0.4750 50,089 -0.02(-4.04%)
Aug 08, 2019 0.4900 0.4950 0.4650 0.4950 125,157 +0.02(+4.21%)
Aug 07, 2019 0.4800 0.4850 0.4650 0.4750 123,409 +0.01(+1.06%)
Aug 06, 2019 0.4500 0.4700 0.4450 0.4700 134,577 +0.02(+4.44%)
Aug 02, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 01, 2019 0.4600 0.4600 0.4400 0.4400 60,815 -0.03(-5.38%)
Jul 31, 2019 0.4700 0.4800 0.4550 0.4650 189,675 -0.00(-1.06%)
Jul 30, 2019 0.3900 0.4700 0.3850 0.4700 303,705 +0.08(+20.51%)
Jul 29, 2019 0.3750 0.4000 0.3750 0.3900 139,894 +0.01(+2.63%)
Jul 26, 2019 0.3650 0.3850 0.3650 0.3800 28,192 +0.01(+2.70%)
Jul 25, 2019 0.3800 0.3850 0.3650 0.3700 112,864 -0.01(-2.63%)
Jul 24, 2019 0.4150 0.4150 0.3800 0.3800 126,046 +0.01(+1.33%)
Jul 23, 2019 0.3800 0.4000 0.3700 0.3750 78,550 -0.01(-1.32%)
Jul 22, 2019 0.3800 0.3950 0.3750 0.3800 87,693 +0.01(+2.70%)
Jul 19, 2019 0.3950 0.4000 0.3700 0.3700 162,404 -0.03(-7.50%)
Jul 18, 2019 0.4050 0.4200 0.4000 0.4000 42,620 -0.01(-2.44%)
Jul 17, 2019 0.4050 0.4300 0.4050 0.4100 44,610 -0.02(-4.65%)
Jul 16, 2019 0.4000 0.4300 0.3850 0.4300 120,769 +0.02(+4.88%)
Jul 15, 2019 0.4050 0.4200 0.4050 0.4100 41,799 +0.01(+2.50%)
Jul 12, 2019 0.4350 0.4350 0.3800 0.4000 150,567 -0.03(-8.05%)
Jul 11, 2019 0.4100 0.4400 0.4100 0.4350 28,472 +0.02(+3.57%)
Jul 10, 2019 0.4450 0.4500 0.4100 0.4200 101,055 -0.03(-5.62%)
Jul 09, 2019 0.4700 0.4700 0.4450 0.4450 17,150 -0.02(-5.32%)
Jul 08, 2019 0.4850 0.4850 0.4450 0.4700 69,229 -0.01(-2.08%)
Jul 05, 2019 0.5000 0.5000 0.4800 0.4800 16,994 -0.02(-4.00%)
Jul 04, 2019 0.5000 0.5000 0.4900 0.5000 100,045 +0.02(+4.17%)
Jul 03, 2019 0.4800 0.4800 0.4650 0.4800 66,700 -0.01(-1.03%)
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.