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

Rise Gold Corp (OP: RYES )

0.1473 UNCHANGED
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 4, 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 30, 2020 0.7500 0.7500 0.7500 69 +0.00(+0.00%)
Oct 29, 2020 0.6750 0.7500 0.6750 0.7500 18,354 +0.09(+13.64%)
Oct 28, 2020 0.7500 0.7500 0.6500 0.6600 20,388 -0.09(-11.74%)
Oct 27, 2020 0.6500 0.7478 0.6500 0.7478 3,617 +0.07(+10.25%)
Oct 26, 2020 0.6875 0.6900 0.6750 0.6783 1,153 +0.00(+0.49%)
Oct 23, 2020 0.7500 0.7500 0.6750 0.6750 1,000 -0.07(-10.00%)
Oct 22, 2020 0.7500 0.7500 0.7500 20 +0.00(+0.00%)
Oct 21, 2020 0.7800 0.7800 0.7500 0.7500 8,200 -0.02(-2.60%)
Oct 20, 2020 0.8300 0.8300 0.7700 0.7700 1,436 -0.01(-0.84%)
Oct 19, 2020 0.6880 0.7765 0.6865 0.7765 4,127 +0.09(+13.86%)
Oct 16, 2020 0.6820 0.6820 0.6820 0.6820 100 -0.05(-7.31%)
Oct 15, 2020 0.7503 0.7503 0.7300 0.7358 2,200 -0.01(-1.89%)
Oct 14, 2020 0.7637 0.7637 0.7500 0.7500 3,950 -0.01(-1.92%)
Oct 13, 2020 0.7400 0.8000 0.7285 0.7647 7,900 +0.07(+10.83%)
Oct 12, 2020 0.7400 0.7400 0.6630 0.6900 5,784 +0.00(+0.00%)
Oct 09, 2020 0.6900 0.6900 0.6900 0.6900 7,500 +0.00(+0.73%)
Oct 08, 2020 0.7160 0.7160 0.6750 0.6850 7,830 -0.01(-0.80%)
Oct 07, 2020 0.7409 0.7409 0.6905 0.6905 5,655 -0.05(-6.80%)
Oct 06, 2020 0.7394 0.7500 0.7081 0.7409 12,544 +0.00(+0.00%)
Oct 05, 2020 0.7278 0.7409 0.7278 0.7409 1,220 +0.00(+0.12%)
Oct 02, 2020 0.6490 0.7750 0.6490 0.7400 88,500 -0.01(-0.74%)
Oct 01, 2020 0.6900 0.7536 0.6900 0.7455 163,774 -0.00(-0.60%)
Sep 30, 2020 0.6700 0.7500 0.6452 0.7500 126,363 +0.10(+15.38%)
Sep 29, 2020 0.5700 0.6500 0.5600 0.6500 109,107 +0.08(+14.04%)
Sep 28, 2020 0.5700 0.5800 0.5700 0.5700 2,500 -0.02(-2.56%)
Sep 25, 2020 0.5778 0.5899 0.5700 0.5850 7,200 +0.01(+0.86%)
Sep 24, 2020 0.5899 0.6098 0.5784 0.5800 3,625 +0.02(+3.57%)
Sep 23, 2020 0.5500 0.5600 0.5500 0.5600 2,790 +0.01(+1.82%)
Sep 22, 2020 0.6098 0.6098 0.5499 0.5500 5,827 +0.00(+0.00%)
Sep 21, 2020 0.5500 0.5500 0.5400 0.5500 17,056 -0.02(-3.51%)
Sep 18, 2020 0.6000 0.6000 0.5699 0.5700 4,400 -0.02(-3.37%)
Sep 17, 2020 0.5749 0.6098 0.5749 0.5899 1,185 -0.02(-3.26%)
Sep 16, 2020 0.6098 0.6098 0.6098 0.6098 4,946 +0.03(+5.16%)
Sep 15, 2020 0.5799 0.5799 0.5799 0.5799 517 -0.02(-2.52%)
Sep 14, 2020 0.5750 0.6098 0.5500 0.5949 11,287 -0.02(-2.64%)
Sep 11, 2020 0.6110 0.6110 0.6110 0.6110 100 +0.02(+3.56%)
Sep 10, 2020 0.6493 0.6503 0.5900 0.5900 18,946 -0.09(-12.59%)
Sep 09, 2020 0.6095 0.6750 0.5800 0.6750 3,375 +0.06(+8.87%)
Sep 08, 2020 0.6000 0.6200 0.5800 0.6200 2,512 +0.00(+0.00%)
Sep 04, 2020 0.6200 0.6200 0.6200 0.6200 14,100 +0.00(+0.00%)
Sep 03, 2020 0.6350 0.6800 0.6200 0.6200 8,139 -0.06(-8.82%)
Sep 02, 2020 0.6800 0.6800 0.6400 0.6800 7,980 +0.02(+3.03%)
Sep 01, 2020 0.6450 0.6600 0.5850 0.6600 4,900 +0.01(+0.90%)
Aug 31, 2020 0.6770 0.6800 0.5850 0.6541 12,595 -0.01(-1.64%)
Aug 28, 2020 0.6150 0.6800 0.5800 0.6650 18,800 +0.02(+2.53%)
Aug 26, 2020 0.6486 0.6486 0.6486 0 +0.04(+6.57%)
Aug 25, 2020 0.6500 0.6600 0.5770 0.6086 83,215 -0.05(-7.79%)
Aug 24, 2020 0.6200 0.6600 0.6050 0.6600 5,806 +0.05(+7.81%)
Aug 21, 2020 0.6200 0.6500 0.6122 0.6122 9,700 -0.03(-4.34%)
Aug 20, 2020 0.6553 0.6600 0.6100 0.6400 7,100 -0.02(-3.03%)
Aug 19, 2020 0.5860 0.6600 0.5860 0.6600 7,375 -0.02(-2.60%)
Aug 18, 2020 0.6500 0.6776 0.6400 0.6776 8,510 +0.02(+3.45%)
Aug 17, 2020 0.6250 0.6600 0.6200 0.6550 10,725 +0.03(+5.58%)
Aug 14, 2020 0.6700 0.6850 0.5570 0.6204 17,100 -0.05(-7.40%)
Aug 13, 2020 0.6500 0.7000 0.6305 0.6700 10,611 +0.02(+3.08%)
Aug 12, 2020 0.7605 0.7605 0.6440 0.6500 15,637 -0.01(-1.52%)
Aug 11, 2020 0.7176 0.7180 0.6600 0.6600 8,265 -0.02(-2.94%)
Aug 10, 2020 0.7435 0.7531 0.6700 0.6800 33,400 -0.07(-9.33%)
Aug 07, 2020 0.8269 0.8269 0.6696 0.7500 31,100 +0.02(+2.38%)
Aug 06, 2020 0.7500 0.7668 0.6500 0.7326 23,266 -0.02(-2.32%)
Aug 05, 2020 0.7300 0.7900 0.7140 0.7500 57,258 -0.01(-1.32%)
Aug 04, 2020 0.7130 0.7661 0.6610 0.7600 28,619 +0.05(+6.52%)
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.