Canada markets open in 7 hours 24 minutes

Rain City Resources Inc. (RAIN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.05000.05000.05000.05000.0500-
Jun 24, 20220.05000.05000.05000.05000.0500-
Jun 23, 20220.05000.05000.05000.05000.0500-
Jun 22, 20220.05000.05000.05000.05000.0500-
Jun 21, 20220.05000.05000.05000.05000.0500-
Jun 20, 20220.05000.05000.05000.05000.0500-
Jun 17, 20220.05000.05000.05000.05000.0500-
Jun 16, 20220.05000.05000.05000.05000.0500-
Jun 15, 20220.05000.05000.05000.05000.050090,000
Jun 14, 20220.05000.05000.05000.05000.0500-
Jun 13, 20220.05000.05000.05000.05000.0500-
Jun 10, 20220.05000.05000.05000.05000.0500-
Jun 09, 20220.05000.05000.05000.05000.0500-
Jun 08, 20220.05000.05000.05000.05000.0500-
Jun 07, 20220.05000.05000.05000.05000.0500-
Jun 06, 20220.05000.05000.05000.05000.0500-
Jun 03, 20220.05000.05000.05000.05000.0500-
Jun 02, 20220.05000.05000.05000.05000.05002,700
Jun 01, 20220.05000.05000.05000.05000.0500-
May 31, 20220.05000.05000.05000.05000.0500-
May 30, 20220.05000.05000.05000.05000.0500-
May 27, 20220.05000.05000.05000.05000.05001,085,833
May 26, 20220.05000.05000.05000.05000.0500-
May 25, 20220.06500.06500.05000.05000.0500300,000
May 24, 20220.05000.05000.05000.05000.0500-
May 20, 20220.05000.05000.05000.05000.0500-
May 19, 20220.05000.05000.05000.05000.0500145,009
May 18, 20220.01000.01000.01000.01000.0100-
May 17, 20220.01000.01500.01000.01000.01001,425,133
May 17, 20221:3 Stock Split
May 16, 20220.09000.09000.09000.09000.0900-
May 13, 20220.09000.09000.09000.09000.0900-
May 12, 20220.09000.09000.09000.09000.0900-
May 11, 20220.09000.09000.09000.09000.0900-
May 10, 20220.09000.09000.09000.09000.090029,999
May 09, 20220.09000.09000.09000.09000.0900-
May 06, 20220.09000.09000.09000.09000.0900-
May 05, 20220.09000.09000.09000.09000.09003,333
May 04, 20220.09000.09000.09000.09000.0900-
May 03, 20220.09000.09000.09000.09000.0900181,133
May 02, 20220.09000.09000.09000.09000.0900-
Apr 29, 20220.09000.09000.09000.09000.0900-
Apr 28, 20220.12000.12000.09000.09000.0900103,616
Apr 27, 20220.12000.12000.12000.12000.1200-
Apr 26, 20220.12000.12000.12000.12000.1200-
Apr 25, 20220.12000.12000.12000.12000.1200-
Apr 22, 20220.12000.12000.12000.12000.1200-
Apr 21, 20220.12000.12000.12000.12000.1200-
Apr 20, 20220.12000.12000.12000.12000.1200-
Apr 19, 20220.12000.12000.12000.12000.120033,333
Apr 18, 20220.12000.12000.12000.12000.120033,333
Apr 14, 20220.12000.12000.12000.12000.120066,666
Apr 13, 20220.13500.13500.13500.13500.13501,666
Apr 12, 20220.13500.13500.13500.13500.1350-
Apr 11, 20220.13500.13500.13500.13500.1350-
Apr 08, 20220.13500.13500.13500.13500.1350-
Apr 07, 20220.13500.13500.13500.13500.1350-
Apr 06, 20220.13500.13500.13500.13500.1350-
Apr 05, 20220.13500.13500.13500.13500.1350-
Apr 04, 20220.13500.13500.13500.13500.1350-
Apr 01, 20220.13500.13500.13500.13500.1350-
Mar 31, 20220.13500.13500.13500.13500.1350-
Mar 30, 20220.13500.13500.13500.13500.1350-
Mar 29, 20220.13500.13500.13500.13500.1350-
Mar 28, 20220.13500.13500.13500.13500.1350-
Mar 25, 20220.13500.13500.13500.13500.1350-
Mar 24, 20220.13500.13500.13500.13500.13501,666
Mar 23, 20220.12000.12000.12000.12000.1200-
Mar 22, 20220.12000.12000.12000.12000.1200333
Mar 21, 20220.13500.13500.13500.13500.1350-
Mar 18, 20220.13500.13500.13500.13500.1350-
Mar 17, 20220.13500.13500.13500.13500.135014,999
Mar 16, 20220.13500.13500.13500.13500.1350-
Mar 15, 20220.13500.13500.13500.13500.1350-
Mar 14, 20220.13500.13500.13500.13500.1350-
Mar 11, 20220.13500.13500.13500.13500.1350-
Mar 10, 20220.13500.13500.13500.13500.1350-
Mar 09, 20220.13500.13500.13500.13500.1350-
Mar 08, 20220.13500.13500.13500.13500.1350-
Mar 07, 20220.15000.15000.13500.13500.13508,333
Mar 04, 20220.15000.15000.15000.15000.1500-
Mar 03, 20220.15000.15000.15000.15000.1500-
Mar 02, 20220.15000.15000.15000.15000.1500-
Mar 01, 20220.15000.15000.15000.15000.1500-
Feb 28, 20220.15000.15000.15000.15000.1500-
Feb 25, 20220.15000.15000.15000.15000.1500-
Feb 24, 20220.15000.15000.15000.15000.1500695,999
Feb 23, 20220.16500.16500.16500.16500.1650-
Feb 22, 20220.16500.16500.16500.16500.1650-
Feb 18, 20220.16500.16500.16500.16500.1650-
Feb 17, 20220.16500.16500.16500.16500.1650-
Feb 16, 20220.16500.16500.16500.16500.1650-
Feb 15, 20220.16500.16500.16500.16500.1650-
Feb 14, 20220.16500.16500.16500.16500.1650-
Feb 11, 20220.16500.16500.16500.16500.1650-
Feb 10, 20220.16500.16500.16500.16500.1650-
Feb 09, 20220.16500.16500.16500.16500.1650-
Feb 08, 20220.16500.16500.16500.16500.1650-
Feb 07, 20220.16500.16500.16500.16500.1650-
Feb 04, 20220.16500.16500.16500.16500.1650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...