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

Rise Gold Corp (OP: RYES )

0.1570 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
Dec 30, 2022 0.4850 0.5000 0.4700 0.4900 69,294 +0.01(+2.62%)
Dec 29, 2022 0.4900 0.4942 0.4500 0.4775 13,445 +0.02(+4.51%)
Dec 28, 2022 0.4301 0.4782 0.4000 0.4569 25,086 -0.03(-6.76%)
Dec 27, 2022 0.4392 0.4900 0.3520 0.4900 13,857 +0.06(+13.95%)
Dec 23, 2022 0.3581 0.4455 0.3565 0.4300 39,860 +0.10(+30.30%)
Dec 22, 2022 0.3323 0.3624 0.3254 0.3300 44,020 -0.03(-7.95%)
Dec 21, 2022 0.3001 0.3585 0.2952 0.3585 30,658 +0.07(+26.01%)
Dec 20, 2022 0.2971 0.3001 0.2845 0.2845 19,271 -0.01(-4.24%)
Dec 19, 2022 0.3000 0.3001 0.2971 0.2971 12,100 +0.02(+5.35%)
Dec 16, 2022 0.2777 0.3310 0.2505 0.2820 39,006 +0.02(+6.33%)
Dec 15, 2022 0.2510 0.2652 0.2501 0.2652 15,030 -0.01(-5.29%)
Dec 14, 2022 0.2725 0.2800 0.2725 0.2800 3,680 +0.01(+5.26%)
Dec 13, 2022 0.2502 0.2977 0.2502 0.2660 3,276 +0.02(+6.36%)
Dec 12, 2022 0.2511 0.2511 0.2501 0.2501 15,000 -0.01(-5.23%)
Dec 09, 2022 0.2742 0.3517 0.2502 0.2639 20,647 -0.03(-9.00%)
Dec 08, 2022 0.2702 0.2900 0.2702 0.2900 7,000 +0.00(+0.00%)
Dec 06, 2022 0.2900 0 +0.00(+0.03%)
Dec 05, 2022 0.2800 0.2899 0.2652 0.2899 11,972 +0.01(+3.54%)
Dec 02, 2022 0.2700 0.2800 0.2680 0.2800 10,000 +0.01(+3.32%)
Dec 01, 2022 0.2710 0.2710 0.2710 0.2710 1,000 -0.00(-1.31%)
Nov 30, 2022 0.2700 0.2878 0.2694 0.2746 2,366 -0.01(-2.69%)
Nov 29, 2022 0.2720 0.2899 0.2720 0.2822 5,550 +0.02(+6.49%)
Nov 28, 2022 0.2790 0.2790 0.2501 0.2650 45,961 -0.03(-11.67%)
Nov 25, 2022 0.3000 0.3000 0.3000 0.3000 1,200 +0.00(+0.64%)
Nov 22, 2022 0.2981 0 -0.03(-7.94%)
Nov 21, 2022 0.3238 0.3238 0.3238 0.3238 2,000 +0.02(+5.44%)
Nov 18, 2022 0.3100 0.3158 0.2701 0.3071 3,280 -0.00(-0.94%)
Nov 15, 2022 0.3100 500 +0.01(+4.10%)
Nov 14, 2022 0.3102 0.3155 0.2978 0.2978 7,508 -0.01(-3.94%)
Nov 11, 2022 0.3100 0.3131 0.3100 0.3100 4,895 +0.01(+1.64%)
Nov 10, 2022 0.2914 0.3050 0.2914 0.3050 2,413 +0.00(+0.00%)
Nov 09, 2022 0.2970 0.3100 0.2970 0.3050 7,994 +0.01(+2.69%)
Nov 08, 2022 0.2980 0.2980 0.2970 0.2970 10,330 -0.00(-1.16%)
Nov 03, 2022 0.3005 0 -0.00(-0.36%)
Nov 02, 2022 0.2550 0.3016 0.2550 0.3016 3,971 -0.01(-2.71%)
Nov 01, 2022 0.2169 0.3100 0.2169 0.3100 400 +0.00(+0.00%)
Oct 28, 2022 0.3100 0 +0.01(+2.14%)
Oct 27, 2022 0.3035 0.3035 0.3035 0.3035 4,900 -0.01(-2.10%)
Oct 25, 2022 0.3100 0 +0.00(+0.00%)
Oct 24, 2022 0.3100 0 +0.00(+0.00%)
Oct 19, 2022 0.3100 0 +0.00(+0.00%)
Oct 18, 2022 0.3069 0.3100 0.3069 0.3100 2,120 -0.00(-1.31%)
Oct 17, 2022 0.2600 0.3141 0.2600 0.3141 4,903 +0.04(+16.33%)
Oct 14, 2022 0.3113 0.3152 0.2655 0.2700 7,011 +0.01(+3.69%)
Oct 13, 2022 0.2600 0.2691 0.2600 0.2604 29,880 -0.01(-3.56%)
Oct 12, 2022 0.2711 0.2711 0.2700 0.2700 17,419 +0.00(+0.00%)
Oct 11, 2022 0.2700 0.2759 0.2650 0.2700 24,591 +0.00(+0.37%)
Oct 10, 2022 0.2750 0.3124 0.2690 0.2690 73,700 -0.02(-8.00%)
Oct 07, 2022 0.3307 0.3470 0.2727 0.2924 87,165 -0.02(-4.94%)
Oct 06, 2022 0.3076 0.3076 0.3076 0.3076 300 +0.01(+2.53%)
Oct 05, 2022 0.3517 0.3517 0.3000 0.3000 6,773 -0.04(-10.53%)
Oct 04, 2022 0.3300 0.3387 0.3152 0.3353 45,722 +0.01(+3.97%)
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.