ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rainmaker Worldwide Inc (OP:RAKR)

0.0152 -0.0058 (-27.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.0179 0.0200 0.0132 0.0152 531,742 -0.01(-27.62%)
Mar 06, 2026 0.0201 0.0238 0.0200 0.0210 98,129 +0.00(+0.48%)
Mar 05, 2026 0.0220 0.0220 0.0209 0.0209 102,084 -0.00(-6.70%)
Mar 04, 2026 0.0212 0.0229 0.0211 0.0224 115,267 -0.00(-2.61%)
Mar 03, 2026 0.0240 0.0269 0.0220 0.0230 239,543 +0.00(+0.44%)
Mar 02, 2026 0.0213 0.0241 0.0213 0.0229 125,675 -0.00(-4.98%)
Feb 27, 2026 0.0255 0.0255 0.0241 0.0241 55,000 +0.00(+0.00%)
Feb 26, 2026 0.0260 0.0272 0.0236 0.0241 176,814 -0.00(-6.59%)
Feb 25, 2026 0.0280 0.0280 0.0216 0.0258 353,637 +0.00(+18.89%)
Feb 24, 2026 0.0310 0.0330 0.0213 0.0217 729,730 -0.01(-32.19%)
Feb 23, 2026 0.0295 0.0336 0.0267 0.0320 38,769 +0.00(+1.91%)
Feb 20, 2026 0.0300 0.0314 0.0295 0.0314 41,150 +0.00(+4.67%)
Feb 19, 2026 0.0355 0.0355 0.0300 0.0300 111,593 -0.01(-16.67%)
Feb 18, 2026 0.0369 0.0369 0.0312 0.0360 24,686 +0.00(+6.51%)
Feb 17, 2026 0.0338 0.0357 0.0337 0.0338 8,722 +0.00(+7.99%)
Feb 13, 2026 0.0344 0.0370 0.0313 0.0313 32,800 -0.00(-13.06%)
Feb 12, 2026 0.0370 0.0370 0.0360 0.0360 35,000 -0.00(-7.22%)
Feb 11, 2026 0.0390 0.0390 0.0343 0.0388 80,303 +0.00(+8.08%)
Feb 10, 2026 0.0349 0.0380 0.0330 0.0359 204,105 +0.00(+8.79%)
Feb 09, 2026 0.0438 0.0438 0.0330 0.0330 87,925 -0.01(-17.29%)
Feb 06, 2026 0.0417 0.0437 0.0380 0.0399 73,141 -0.00(-8.70%)
Feb 05, 2026 0.0365 0.0437 0.0365 0.0437 20,886 +0.01(+24.86%)
Feb 03, 2026 0.0350 43 -0.00(-2.78%)
Feb 02, 2026 0.0360 0.0401 0.0360 0.0360 78,586 -0.00(-10.22%)
Jan 30, 2026 0.0442 0.0442 0.0401 0.0401 5,380 +0.00(+0.25%)
Jan 29, 2026 0.0425 0.0425 0.0373 0.0400 103,536 -0.01(-20.00%)
Jan 28, 2026 0.0496 0.0503 0.0457 0.0500 97,266 +0.00(+3.09%)
Jan 27, 2026 0.0554 0.0589 0.0457 0.0485 147,814 -0.00(-3.58%)
Jan 26, 2026 0.0501 0.0598 0.0501 0.0503 47,767 -0.00(-0.59%)
Jan 23, 2026 0.0641 0.0660 0.0505 0.0506 175,874 -0.00(-0.39%)
Jan 22, 2026 0.0665 0.0665 0.0505 0.0508 167,301 -0.02(-26.38%)
Jan 21, 2026 0.0450 0.0854 0.0440 0.0690 699,053 +0.03(+60.47%)
Jan 20, 2026 0.0400 0.0440 0.0360 0.0430 228,424 +0.01(+29.52%)
Jan 16, 2026 0.0250 0.0363 0.0250 0.0332 368,638 +0.01(+33.33%)
Jan 15, 2026 0.0231 0.0250 0.0231 0.0249 16,106 -0.00(-0.40%)
Jan 14, 2026 0.0256 0.0257 0.0218 0.0250 220,249 +0.00(+14.68%)
Jan 13, 2026 0.0219 0.0220 0.0218 0.0218 124,400 +0.00(+4.31%)
Jan 12, 2026 0.0202 0.0209 0.0202 0.0209 32,050 -0.00(-4.57%)
Jan 09, 2026 0.0219 0.0233 0.0219 0.0219 46,936 -0.00(-3.52%)
Jan 08, 2026 0.0250 0.0250 0.0201 0.0227 731,613 -0.00(-6.58%)
Jan 07, 2026 0.0226 0.0250 0.0226 0.0243 28,347 +0.00(+4.74%)
Jan 06, 2026 0.0201 0.0250 0.0201 0.0232 65,252 -0.00(-2.11%)
Jan 05, 2026 0.0240 0.0250 0.0202 0.0237 101,225 +0.00(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.