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: 2:35 PM EDT, May 16, 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, 2019 0.4500 0.4500 0.4050 0.4500 241,041 +0.01(+1.12%)
May 30, 2019 0.4400 0.4450 0.4350 0.4450 33,475 +0.01(+1.14%)
May 29, 2019 0.4600 0.4650 0.4400 0.4400 381,024 -0.03(-6.38%)
May 28, 2019 0.5000 0.5000 0.4650 0.4700 188,782 -0.02(-4.08%)
May 27, 2019 0.4800 0.4950 0.4700 0.4900 113,422 +0.01(+2.08%)
May 24, 2019 0.4900 0.5000 0.4800 0.4800 33,705 -0.01(-1.03%)
May 23, 2019 0.5200 0.5200 0.4800 0.4850 210,700 -0.04(-6.73%)
May 22, 2019 0.5100 0.5200 0.4800 0.5200 190,960 +0.01(+1.96%)
May 21, 2019 0.4950 0.5100 0.4850 0.5100 257,714 +0.04(+7.37%)
May 17, 2019 0.4750 0.4750 0.4750 0 -0.02(-4.04%)
May 16, 2019 0.4850 0.4950 0.4700 0.4950 192,685 +0.02(+3.13%)
May 15, 2019 0.4850 0.4900 0.4800 0.4800 103,161 -0.01(-2.04%)
May 14, 2019 0.4850 0.5100 0.4850 0.4900 78,600 +0.00(+0.00%)
May 13, 2019 0.4900 0.5100 0.4850 0.4900 52,541 -0.01(-1.01%)
May 10, 2019 0.4800 0.5100 0.4800 0.4950 104,371 +0.02(+3.13%)
May 09, 2019 0.4900 0.4900 0.4800 0.4800 167,530 +0.00(+0.00%)
May 08, 2019 0.4900 0.4900 0.4750 0.4800 122,247 -0.01(-2.04%)
May 07, 2019 0.5000 0.5200 0.4700 0.4900 399,505 -0.01(-2.00%)
May 06, 2019 0.5100 0.5100 0.5000 0.5000 102,233 -0.02(-3.85%)
May 03, 2019 0.5100 0.5300 0.5000 0.5200 139,716 +0.02(+4.00%)
May 02, 2019 0.5200 0.5200 0.4950 0.5000 72,000 -0.02(-3.85%)
May 01, 2019 0.4950 0.5200 0.4900 0.5200 275,448 +0.01(+1.96%)
Apr 30, 2019 0.5200 0.5300 0.4800 0.5100 254,768 -0.02(-3.77%)
Apr 29, 2019 0.5000 0.5500 0.5000 0.5300 146,819 +0.03(+6.00%)
Apr 26, 2019 0.5300 0.5300 0.5000 0.5000 192,430 -0.02(-3.85%)
Apr 25, 2019 0.5100 0.5300 0.5000 0.5200 119,807 +0.01(+1.96%)
Apr 24, 2019 0.5100 0.5200 0.4900 0.5100 247,393 +0.00(+0.00%)
Apr 23, 2019 0.5400 0.5400 0.5000 0.5100 335,359 -0.03(-5.56%)
Apr 22, 2019 0.4700 0.5500 0.4650 0.5400 613,041 +0.09(+20.00%)
Apr 18, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Apr 17, 2019 0.4700 0.4750 0.4600 0.4700 228,889 -0.01(-1.05%)
Apr 16, 2019 0.4600 0.4750 0.4550 0.4750 185,748 +0.01(+3.26%)
Apr 15, 2019 0.4750 0.4750 0.4500 0.4600 127,502 -0.01(-2.13%)
Apr 12, 2019 0.4700 0.4900 0.4700 0.4700 146,169 -0.01(-1.05%)
Apr 11, 2019 0.4950 0.5100 0.4750 0.4750 198,959 -0.02(-3.06%)
Apr 10, 2019 0.5000 0.5000 0.4850 0.4900 47,995 +0.01(+1.03%)
Apr 09, 2019 0.5100 0.5100 0.4850 0.4850 68,559 -0.02(-3.00%)
Apr 08, 2019 0.5300 0.5300 0.4950 0.5000 331,665 -0.02(-3.85%)
Apr 05, 2019 0.5000 0.5200 0.5000 0.5200 85,221 +0.01(+1.96%)
Apr 04, 2019 0.4850 0.5200 0.4850 0.5100 86,650 +0.03(+5.15%)
Apr 03, 2019 0.4800 0.5000 0.4800 0.4850 310,550 +0.01(+1.04%)
Apr 02, 2019 0.4900 0.4900 0.4750 0.4800 169,552 +0.00(+0.00%)
Apr 01, 2019 0.5100 0.5100 0.4800 0.4800 288,183 -0.02(-3.03%)
Mar 29, 2019 0.4950 0.5200 0.4800 0.4950 282,806 +0.01(+2.06%)
Mar 28, 2019 0.5300 0.5300 0.4850 0.4850 436,306 -0.04(-6.73%)
Mar 27, 2019 0.5100 0.5200 0.5000 0.5200 182,718 +0.02(+4.00%)
Mar 26, 2019 0.4950 0.5100 0.4950 0.5000 185,851 +0.02(+3.09%)
Mar 25, 2019 0.5300 0.5300 0.4850 0.4850 342,168 -0.04(-6.73%)
Mar 22, 2019 0.5200 0.5200 0.5100 0.5200 161,821 -0.02(-3.70%)
Mar 21, 2019 0.5500 0.5500 0.5300 0.5400 108,525 -0.02(-3.57%)
Mar 20, 2019 0.5600 0.5600 0.5200 0.5600 460,764 -0.01(-1.75%)
Mar 19, 2019 0.5300 0.5700 0.5000 0.5700 485,462 +0.05(+9.62%)
Mar 18, 2019 0.5100 0.5300 0.5000 0.5200 206,615 -0.01(-1.89%)
Mar 15, 2019 0.5500 0.5500 0.4900 0.5300 886,532 -0.01(-1.85%)
Mar 14, 2019 0.5500 0.5600 0.5300 0.5400 194,235 +0.00(+0.00%)
Mar 13, 2019 0.5700 0.5700 0.5200 0.5400 244,555 -0.03(-5.26%)
Mar 12, 2019 0.5400 0.5800 0.5100 0.5700 362,787 +0.05(+9.62%)
Mar 11, 2019 0.5600 0.5600 0.5100 0.5200 241,927 -0.03(-5.45%)
Mar 08, 2019 0.5400 0.5500 0.4900 0.5500 242,360 +0.03(+5.77%)
Mar 07, 2019 0.5500 0.5500 0.4700 0.5200 448,524 -0.04(-7.14%)
Mar 06, 2019 0.5600 0.5600 0.5400 0.5600 52,375 +0.01(+1.82%)
Mar 05, 2019 0.5500 0.5600 0.5300 0.5500 130,511 +0.02(+3.77%)
Mar 04, 2019 0.5600 0.5600 0.5300 0.5300 95,500 -0.02(-3.64%)
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.