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 (%)
Nov 29, 2019 0.0499 0.0499 0.0475 0.0475 32,700 -0.00(-4.81%)
Nov 27, 2019 0.0553 0.0553 0.0423 0.0499 77,600 +0.01(+22.30%)
Nov 26, 2019 0.0500 0.0526 0.0400 0.0408 402,360 -0.01(-19.69%)
Nov 25, 2019 0.0600 0.0600 0.0480 0.0508 528,502 -0.00(-5.58%)
Nov 22, 2019 0.0509 0.0538 0.0509 0.0538 115,000 +0.00(+6.75%)
Nov 21, 2019 0.0480 0.0504 0.0480 0.0504 37,000 +0.00(+7.23%)
Nov 20, 2019 0.0514 0.0547 0.0470 0.0470 31,150 -0.00(-6.19%)
Nov 19, 2019 0.0500 0.0550 0.0500 0.0501 130,800 -0.01(-11.48%)
Nov 18, 2019 0.0566 0.0566 0.0566 0.0566 100 +0.01(+16.70%)
Nov 15, 2019 0.0690 0.0690 0.0480 0.0485 222,300 -0.01(-14.31%)
Nov 14, 2019 0.0585 0.0585 0.0530 0.0566 86,100 -0.01(-8.56%)
Nov 13, 2019 0.0538 0.0619 0.0500 0.0619 526,300 +0.01(+23.80%)
Nov 12, 2019 0.0454 0.0500 0.0454 0.0500 170,000 +0.00(+7.53%)
Nov 11, 2019 0.0485 0.0485 0.0465 0.0465 16,100 -0.00(-4.52%)
Nov 08, 2019 0.0500 0.0504 0.0442 0.0487 125,100 -0.00(-2.60%)
Nov 07, 2019 0.0438 0.0500 0.0419 0.0500 31,582 +0.00(+2.04%)
Nov 06, 2019 0.0440 0.0490 0.0440 0.0490 10,633 +0.00(+8.89%)
Nov 05, 2019 0.0490 0.0490 0.0450 0.0450 87,860 -0.00(-9.09%)
Nov 04, 2019 0.0500 0.0500 0.0470 0.0495 22,250 -0.00(-5.17%)
Nov 01, 2019 0.0528 0.0528 0.0522 0.0522 11,800 -0.00(-1.32%)
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%)
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.