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

Rainmaker Resources Ltd (TSV: NDVA )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 31, 2018 0.7500 0.7800 0.7500 0.7800 232,431 +0.04(+5.41%)
May 30, 2018 0.7400 0.7400 0.7300 0.7400 27,873 +0.01(+1.37%)
May 29, 2018 0.7400 0.7500 0.7300 0.7300 110,047 +0.00(+0.00%)
May 28, 2018 0.7600 0.7800 0.7300 0.7300 62,736 -0.02(-2.67%)
May 25, 2018 0.7500 0.7700 0.7400 0.7500 158,266 +0.01(+1.35%)
May 24, 2018 0.7500 0.7800 0.7300 0.7400 27,556 -0.01(-1.33%)
May 23, 2018 0.7900 0.7900 0.7400 0.7500 51,210 -0.03(-3.85%)
May 22, 2018 0.7300 0.8000 0.7300 0.7800 233,203 +0.06(+8.33%)
May 18, 2018 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
May 17, 2018 0.6900 0.7100 0.6900 0.7100 56,075 +0.01(+1.43%)
May 16, 2018 0.7000 0.7000 0.7000 0.7000 42,385 +0.00(+0.00%)
May 15, 2018 0.7000 0.7100 0.6900 0.7000 53,850 -0.01(-1.41%)
May 14, 2018 0.7300 0.7400 0.7100 0.7100 53,278 -0.02(-2.74%)
May 11, 2018 0.6700 0.7300 0.6700 0.7300 54,466 +0.06(+8.96%)
May 10, 2018 0.6700 0.6900 0.6600 0.6700 109,447 +0.00(+0.00%)
May 09, 2018 0.6700 0.6800 0.6700 0.6700 152,078 +0.00(+0.00%)
May 08, 2018 0.6900 0.6900 0.6700 0.6700 35,578 -0.01(-1.47%)
May 07, 2018 0.6900 0.7000 0.6700 0.6800 33,846 +0.01(+1.49%)
May 04, 2018 0.6900 0.7000 0.6700 0.6700 179,998 -0.02(-2.90%)
May 03, 2018 0.7000 0.7100 0.6900 0.6900 120,810 -0.01(-1.43%)
May 02, 2018 0.7300 0.7300 0.7000 0.7000 242,077 -0.02(-2.78%)
May 01, 2018 0.7200 0.7200 0.6900 0.7200 150,094 +0.00(+0.00%)
Apr 30, 2018 0.7400 0.7500 0.7100 0.7200 75,501 -0.02(-2.70%)
Apr 27, 2018 0.7800 0.7800 0.7400 0.7400 21,075 -0.02(-2.63%)
Apr 26, 2018 0.7300 0.7600 0.7200 0.7600 21,404 +0.05(+7.04%)
Apr 25, 2018 0.7300 0.7400 0.7100 0.7100 18,500 -0.02(-2.74%)
Apr 24, 2018 0.7100 0.7500 0.7100 0.7300 166,600 -0.01(-1.35%)
Apr 23, 2018 0.7600 0.7900 0.7300 0.7400 194,714 -0.06(-7.50%)
Apr 20, 2018 0.7900 0.8000 0.7500 0.8000 128,199 +0.00(+0.00%)
Apr 19, 2018 0.7700 0.8000 0.7700 0.8000 307,923 +0.04(+5.26%)
Apr 18, 2018 0.7700 0.7700 0.7500 0.7600 77,785 -0.01(-1.30%)
Apr 17, 2018 0.7500 0.7700 0.7400 0.7700 101,970 +0.03(+4.05%)
Apr 16, 2018 0.7800 0.7800 0.7400 0.7400 132,001 -0.03(-3.90%)
Apr 13, 2018 0.7600 0.7800 0.7500 0.7700 370,494 +0.02(+2.67%)
Apr 12, 2018 0.7200 0.7600 0.7100 0.7500 88,015 +0.05(+7.14%)
Apr 11, 2018 0.7100 0.7400 0.7000 0.7000 145,539 +0.00(+0.00%)
Apr 10, 2018 0.7000 0.7300 0.6700 0.7000 138,321 -0.01(-1.41%)
Apr 09, 2018 0.7200 0.7600 0.7100 0.7100 41,547 -0.03(-4.05%)
Apr 06, 2018 0.7200 0.7700 0.7100 0.7400 40,710 +0.02(+2.78%)
Apr 05, 2018 0.7200 0.7600 0.7200 0.7200 98,097 +0.03(+4.35%)
Apr 04, 2018 0.6800 0.7700 0.6400 0.6900 623,352 +0.00(+0.00%)
Apr 03, 2018 0.6900 0.7200 0.6700 0.6900 130,480 +0.02(+2.99%)
Apr 02, 2018 0.7200 0.7300 0.6700 0.6700 172,549 -0.06(-8.22%)
Mar 29, 2018 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Mar 28, 2018 0.7300 0.7400 0.7100 0.7400 298,226 -0.01(-1.33%)
Mar 27, 2018 0.7900 0.8100 0.7400 0.7500 153,956 -0.03(-3.85%)
Mar 26, 2018 0.8700 0.8700 0.7800 0.7800 347,651 -0.06(-7.14%)
Mar 23, 2018 0.8400 0.8600 0.8200 0.8400 123,195 +0.02(+2.44%)
Mar 22, 2018 0.8500 0.8500 0.8100 0.8200 93,947 -0.01(-1.20%)
Mar 21, 2018 0.8700 0.8800 0.8300 0.8300 44,219 -0.02(-2.35%)
Mar 20, 2018 0.8800 0.8800 0.8400 0.8500 78,361 -0.03(-3.41%)
Mar 19, 2018 0.8900 0.8900 0.8500 0.8800 70,386 +0.02(+2.33%)
Mar 16, 2018 0.8400 0.8600 0.8300 0.8600 114,423 +0.02(+2.38%)
Mar 15, 2018 0.8500 0.8500 0.8200 0.8400 66,495 +0.00(+0.00%)
Mar 14, 2018 0.8600 0.8600 0.8200 0.8400 94,804 +0.00(+0.00%)
Mar 13, 2018 0.8700 0.8800 0.8400 0.8400 48,502 -0.04(-4.55%)
Mar 12, 2018 0.8700 0.8800 0.8600 0.8800 37,590 +0.03(+3.53%)
Mar 09, 2018 0.8800 0.8800 0.8500 0.8500 112,046 +0.00(+0.00%)
Mar 08, 2018 0.8600 0.8600 0.8200 0.8500 161,893 -0.04(-4.49%)
Mar 07, 2018 0.8600 0.8900 0.8500 0.8900 62,440 +0.04(+4.71%)
Mar 06, 2018 0.9000 0.9000 0.8500 0.8500 160,018 -0.03(-3.41%)
Mar 05, 2018 0.8900 0.8900 0.8700 0.8800 271,314 +0.03(+3.53%)
Mar 02, 2018 0.8400 0.8900 0.8200 0.8500 120,963 +0.01(+1.19%)
Mar 01, 2018 0.8600 0.8600 0.7800 0.8400 215,935 +0.06(+7.69%)
Feb 28, 2018 0.7700 0.8400 0.7300 0.7800 667,878 +0.02(+2.63%)
Feb 27, 2018 0.7600 0.7800 0.7100 0.7600 352,976 -0.02(-2.56%)
Feb 26, 2018 0.8100 0.8300 0.7800 0.7800 231,649 -0.05(-6.02%)
Feb 23, 2018 0.8200 0.8300 0.8200 0.8300 96,495 +0.00(+0.00%)
Feb 22, 2018 0.8700 0.8800 0.8200 0.8300 247,196 -0.04(-4.60%)
Feb 21, 2018 0.8700 0.8900 0.8400 0.8700 265,565 -0.03(-3.33%)
Feb 20, 2018 0.8600 0.9100 0.8600 0.9000 267,196 +0.01(+1.12%)
Feb 16, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Feb 15, 2018 0.9600 0.9600 0.8900 0.9000 420,443 -0.03(-3.23%)
Feb 14, 2018 0.9500 0.9800 0.9100 0.9300 367,648 -0.01(-1.06%)
Feb 13, 2018 0.9600 0.9600 0.9100 0.9400 177,521 -0.02(-2.08%)
Feb 12, 2018 1.000 1.000 0.9300 0.9600 355,314 -0.04(-4.00%)
Feb 09, 2018 0.9200 1.000 0.9200 1.000 430,690 +0.05(+5.26%)
Feb 08, 2018 1.010 1.010 0.9300 0.9500 242,514 -0.05(-5.00%)
Feb 07, 2018 0.9900 1.010 0.9100 1.000 1,463,898 +0.03(+3.09%)
Feb 06, 2018 0.8600 0.9700 0.8300 0.9700 454,345 +0.11(+12.79%)
Feb 05, 2018 0.8000 0.8400 0.7700 0.8600 514,564 +0.02(+2.38%)
Feb 02, 2018 0.8300 0.8800 0.7600 0.8400 999,370 -0.03(-3.45%)
Feb 01, 2018 1.000 1.020 0.8200 0.8700 1,772,484 -0.14(-13.86%)
Jan 31, 2018 1.000 1.050 0.9800 1.010 1,003,394 +0.00(+0.00%)
Jan 30, 2018 1.090 1.090 1.010 1.010 1,286,112 -0.12(-10.62%)
Jan 29, 2018 1.140 1.170 1.090 1.130 926,298 -0.02(-1.74%)
Jan 26, 2018 1.190 1.190 1.110 1.150 980,926 +0.02(+1.77%)
Jan 25, 2018 1.210 1.220 1.110 1.130 3,540,043 -0.05(-4.24%)
Jan 24, 2018 1.150 1.220 1.040 1.180 3,110,469 +0.08(+7.27%)
Jan 23, 2018 1.110 1.150 1.000 1.100 1,702,073 -0.10(-8.33%)
Jan 22, 2018 1.230 1.250 1.170 1.200 348,563 -0.03(-2.44%)
Jan 19, 2018 1.200 1.230 1.150 1.230 257,098 +0.08(+6.96%)
Jan 18, 2018 1.210 1.260 1.110 1.150 259,900 -0.10(-8.00%)
Jan 17, 2018 1.250 1.250 1.180 1.250 146,133 +0.00(+0.00%)
Jan 16, 2018 1.300 1.330 1.190 1.250 741,650 -0.03(-2.34%)
Jan 15, 2018 1.080 1.280 1.050 1.280 405,584 +0.20(+18.52%)
Jan 12, 2018 1.040 1.080 0.9400 1.080 273,885 +0.02(+1.89%)
Jan 11, 2018 1.190 1.190 1.050 1.060 539,633 -0.08(-7.02%)
Jan 10, 2018 1.220 1.250 1.130 1.140 231,277 -0.08(-6.56%)
Jan 09, 2018 1.300 1.310 1.160 1.220 594,205 -0.06(-4.69%)
Jan 08, 2018 1.250 1.290 1.190 1.280 1,017,050 +0.06(+4.92%)
Jan 05, 2018 1.180 1.280 1.130 1.220 551,698 +0.02(+1.67%)
Jan 04, 2018 1.240 1.240 1.120 1.200 241,757 -0.05(-4.00%)
Jan 03, 2018 1.250 1.250 1.200 1.250 379,179 +0.00(+0.00%)
Jan 02, 2018 1.250 1.250 1.210 1.250 397,602 +0.01(+0.81%)
Dec 29, 2017 1.240 1.240 1.240 0 +0.14(+12.73%)
Dec 28, 2017 1.330 1.330 1.100 1.100 404,975 -0.19(-14.73%)
Dec 27, 2017 1.350 1.350 1.230 1.290 300,548 +0.04(+3.20%)
Dec 22, 2017 1.260 1.350 1.240 1.250 305,658 +0.01(+0.81%)
Dec 21, 2017 1.270 1.270 1.120 1.240 283,675 +0.14(+12.73%)
Dec 20, 2017 1.350 1.350 1.050 1.100 357,962 -0.15(-12.00%)
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.