Canada markets closed

Rain City Resources Inc. (RAIN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:35PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.05500.05500.05500.05500.0550-
Sept 28, 20220.05500.05500.05500.05500.0550-
Sept 27, 20220.05500.05500.05500.05500.0550-
Sept 26, 20220.05500.05500.05500.05500.0550-
Sept 23, 20220.05500.05500.05500.05500.05502,000
Sept 22, 20220.05500.05500.05500.05500.0550-
Sept 21, 20220.05500.05500.05500.05500.05503,000
Sept 20, 20220.03000.03000.03000.03000.0300-
Sept 19, 20220.03000.03000.03000.03000.0300-
Sept 16, 20220.03000.03000.03000.03000.0300-
Sept 15, 20220.03000.03000.03000.03000.03003,000
Sept 14, 20220.04000.05500.04000.05500.055017,000
Sept 13, 20220.03500.03500.03000.03000.030016,666
Sept 12, 20220.03500.03500.03500.03500.0350-
Sept 09, 20220.03500.03500.03500.03500.0350-
Sept 08, 20220.03500.03500.03500.03500.035081,000
Sept 07, 20220.02500.02500.02500.02500.0250-
Sept 06, 20220.02500.02500.02500.02500.0250-
Sept 02, 20220.02500.02500.02500.02500.0250-
Sept 01, 20220.02500.02500.02500.02500.0250-
Aug 31, 20220.02500.02500.02500.02500.02503,000
Aug 30, 20220.04000.04000.04000.04000.0400-
Aug 29, 20220.04000.04000.04000.04000.0400-
Aug 26, 20220.04000.04000.04000.04000.0400-
Aug 25, 20220.04000.04000.04000.04000.0400-
Aug 24, 20220.04000.04000.04000.04000.0400-
Aug 23, 20220.04000.04000.04000.04000.0400-
Aug 22, 20220.03000.04000.03000.04000.0400745,000
Aug 19, 20220.03000.03000.03000.03000.030050,000
Aug 18, 20220.05000.05000.05000.05000.0500-
Aug 17, 20220.05000.05000.05000.05000.0500122,000
Aug 16, 20220.05000.05000.05000.05000.0500-
Aug 15, 20220.05000.05000.05000.05000.050036,000
Aug 12, 20220.05000.05000.05000.05000.0500-
Aug 11, 20220.05000.05000.05000.05000.0500-
Aug 10, 20220.05000.05000.05000.05000.0500-
Aug 09, 20220.05000.05000.05000.05000.0500-
Aug 08, 20220.05000.05000.05000.05000.0500-
Aug 05, 20220.05000.05000.05000.05000.05004,000
Aug 04, 20220.06000.06000.06000.06000.0600-
Aug 03, 20220.06000.06000.06000.06000.0600-
Aug 02, 20220.06000.06000.06000.06000.0600-
Jul 29, 20220.06000.06000.06000.06000.0600-
Jul 28, 20220.06000.06000.06000.06000.0600-
Jul 27, 20220.06000.06000.06000.06000.06001,000,000
Jul 26, 20220.05000.05000.05000.05000.05008,333
Jul 25, 20220.05000.05000.05000.05000.0500-
Jul 22, 20220.05000.05000.05000.05000.0500-
Jul 21, 20220.05000.05000.05000.05000.0500-
Jul 20, 20220.05000.05000.05000.05000.0500-
Jul 19, 20220.05000.05000.05000.05000.0500-
Jul 18, 20220.05000.05000.05000.05000.0500-
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.05000.05000.05000.0500-
Jul 13, 20220.05000.05000.05000.05000.0500-
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.05000.05000.05000.05000.0500-
Jul 08, 20220.05000.05000.05000.05000.0500-
Jul 07, 20220.05500.05500.05000.05000.050090,000
Jul 06, 20220.05500.05500.05500.05500.0550-
Jul 05, 20220.05500.05500.05500.05500.055060,000
Jul 04, 20220.05000.05000.05000.05000.0500-
Jun 30, 20220.05000.05000.05000.05000.0500-
Jun 29, 20220.05000.05000.05000.05000.0500-
Jun 28, 20220.05000.05000.05000.05000.0500-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...