Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (OP: RYES )

0.1330 -0.0270 (-16.87%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.0463 0.0529 0.0463 0.0529 5,100 +0.00(+1.73%)
Oct 30, 2019 0.0520 0.0520 0.0520 0.0520 6,000 -0.00(-5.28%)
Oct 29, 2019 0.0549 0.0549 0.0549 0.0549 100,000 +0.00(+3.58%)
Oct 25, 2019 0.0530 0.0530 0.0530 0 -0.00(-7.34%)
Oct 23, 2019 0.0572 0.0572 0.0572 0 +0.00(+4.76%)
Oct 22, 2019 0.0500 0.0546 0.0481 0.0546 25,500 +0.00(+0.00%)
Oct 18, 2019 0.0546 0.0546 0.0546 0 -0.01(-10.49%)
Oct 17, 2019 0.0553 0.0610 0.0553 0.0610 1,000 +0.01(+15.09%)
Oct 16, 2019 0.0478 0.0530 0.0478 0.0530 5,943 -0.00(-7.83%)
Oct 15, 2019 0.0600 0.0600 0.0479 0.0575 60,000 -0.00(-0.86%)
Oct 11, 2019 0.0580 0.0580 0.0580 0 -0.00(-7.94%)
Oct 10, 2019 0.0628 0.0640 0.0628 0.0630 302,000 +0.00(+5.00%)
Oct 09, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+1.01%)
Oct 04, 2019 0.0599 0.0599 0.0594 0.0594 20,000 -0.00(-5.71%)
Oct 03, 2019 0.0550 0.0630 0.0531 0.0630 4,400 +0.01(+18.87%)
Oct 02, 2019 0.0596 0.0596 0.0530 0.0530 38,555 -0.00(-0.19%)
Oct 01, 2019 0.0553 0.0620 0.0531 0.0531 249,300 -0.00(-4.32%)
Sep 30, 2019 0.0531 0.0613 0.0531 0.0555 267,400 -0.00(-2.80%)
Sep 27, 2019 0.0645 0.0645 0.0551 0.0571 35,100 -0.00(-4.83%)
Sep 26, 2019 0.0600 0.0600 0.0576 0.0600 35,000 -0.00(-2.44%)
Sep 25, 2019 0.0600 0.0615 0.0600 0.0615 363,366 +0.00(+4.24%)
Sep 24, 2019 0.0575 0.0590 0.0575 0.0590 5,000 +0.00(+0.00%)
Sep 23, 2019 0.0595 0.0599 0.0590 0.0590 7,000 -0.00(-1.50%)
Sep 20, 2019 0.0561 0.0599 0.0528 0.0599 19,400 +0.00(+0.84%)
Sep 19, 2019 0.0685 0.0685 0.0594 0.0594 68,400 -0.00(-1.66%)
Sep 18, 2019 0.0592 0.0694 0.0592 0.0604 163,957 +0.00(+1.68%)
Sep 17, 2019 0.0700 0.0700 0.0594 0.0594 95,125 -0.01(-9.17%)
Sep 16, 2019 0.0593 0.0654 0.0593 0.0654 406,037 +0.00(+0.62%)
Sep 13, 2019 0.0699 0.0699 0.0603 0.0650 48,700 +0.00(+0.00%)
Sep 12, 2019 0.0555 0.0695 0.0520 0.0650 1,132,585 +0.01(+8.51%)
Sep 11, 2019 0.0650 0.0699 0.0599 0.0599 115,100 -0.00(-5.22%)
Sep 10, 2019 0.0578 0.0700 0.0540 0.0632 931,609 +0.01(+9.15%)
Sep 09, 2019 0.0610 0.0610 0.0579 0.0579 53,939 -0.00(-5.08%)
Sep 06, 2019 0.0550 0.0610 0.0520 0.0610 92,200 +0.01(+17.08%)
Sep 05, 2019 0.0550 0.0555 0.0517 0.0521 73,353 +0.00(+1.96%)
Sep 04, 2019 0.0530 0.0565 0.0507 0.0511 37,299 -0.00(-3.58%)
Sep 03, 2019 0.0450 0.0577 0.0450 0.0530 231,901 +0.00(+1.92%)
Aug 30, 2019 0.0500 0.0546 0.0500 0.0520 40,000 -0.01(-13.33%)
Aug 29, 2019 0.0600 0.0600 0.0500 0.0600 240,623 +0.00(+3.45%)
Aug 28, 2019 0.0500 0.0605 0.0500 0.0580 25,200 +0.00(+0.17%)
Aug 27, 2019 0.0570 0.0579 0.0545 0.0579 84,100 -0.00(-0.69%)
Aug 26, 2019 0.0600 0.0600 0.0550 0.0583 232,056 +0.00(+2.82%)
Aug 23, 2019 0.0519 0.0567 0.0519 0.0567 141,400 +0.00(+5.39%)
Aug 22, 2019 0.0450 0.0566 0.0450 0.0538 151,000 -0.00(-2.18%)
Aug 21, 2019 0.0593 0.0593 0.0454 0.0550 522,578 -0.01(-9.09%)
Aug 20, 2019 0.0660 0.0689 0.0550 0.0605 590,319 -0.00(-6.92%)
Aug 19, 2019 0.0620 0.0677 0.0613 0.0650 135,600 +0.00(+3.17%)
Aug 16, 2019 0.0640 0.0685 0.0613 0.0630 119,800 -0.01(-8.56%)
Aug 15, 2019 0.0720 0.0720 0.0650 0.0689 54,730 -0.00(-1.57%)
Aug 14, 2019 0.0656 0.0728 0.0653 0.0700 822,198 +0.01(+9.20%)
Aug 13, 2019 0.0619 0.0685 0.0619 0.0641 39,000 -0.00(-3.61%)
Aug 12, 2019 0.0730 0.0730 0.0656 0.0665 150,493 -0.00(-5.00%)
Aug 09, 2019 0.0685 0.0700 0.0628 0.0700 691,700 +0.01(+7.69%)
Aug 08, 2019 0.0800 0.0800 0.0610 0.0650 260,000 -0.00(-0.46%)
Aug 07, 2019 0.0680 0.0680 0.0551 0.0653 254,349 +0.01(+8.83%)
Aug 06, 2019 0.0552 0.0679 0.0473 0.0600 657,283 -0.01(-13.04%)
Aug 05, 2019 0.0700 0.0745 0.0597 0.0690 631,581 +0.02(+35.83%)
Aug 02, 2019 0.0526 0.0572 0.0508 0.0508 207,900 +0.00(+1.40%)
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.