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 (%)
Jun 29, 2018 0.0700 0.0730 0.0644 0.0729 128,500 +0.00(+0.00%)
Jun 28, 2018 0.0749 0.0772 0.0665 0.0729 245,727 -0.00(-2.80%)
Jun 27, 2018 0.0802 0.0802 0.0750 0.0750 93,000 -0.00(-0.66%)
Jun 26, 2018 0.0815 0.0850 0.0752 0.0755 76,100 -0.00(-1.05%)
Jun 25, 2018 0.0790 0.0900 0.0763 0.0763 63,010 -0.00(-3.17%)
Jun 22, 2018 0.0844 0.0846 0.0788 0.0788 26,100 -0.00(-1.50%)
Jun 21, 2018 0.0900 0.0900 0.0800 0.0800 67,000 -0.01(-6.49%)
Jun 20, 2018 0.0850 0.0856 0.0850 0.0856 13,000 +0.00(+0.65%)
Jun 19, 2018 0.0900 0.0900 0.0850 0.0850 72,282 -0.01(-8.60%)
Jun 18, 2018 0.1043 0.1044 0.0900 0.0930 120,600 -0.01(-10.83%)
Jun 15, 2018 0.1000 0.1016 0.1043 6,100 +0.00(+4.30%)
Jun 14, 2018 0.1049 0.1049 0.1000 0.1000 8,500 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Jun 12, 2018 0.0950 0.1044 0.0950 0.1000 78,000 +0.01(+5.26%)
Jun 11, 2018 0.1042 0.1042 0.0950 0.0950 25,000 -0.01(-5.00%)
Jun 08, 2018 0.1000 0.1000 0.0900 0.1000 21,000 +0.00(+2.88%)
Jun 07, 2018 0.1000 0.1000 0.0972 0.0972 6,710 +0.01(+8.00%)
Jun 06, 2018 0.1000 0.1000 0.0900 0.0900 7,000 +0.00(+0.00%)
Jun 05, 2018 0.0999 0.0999 0.0900 0.0900 19,000 +0.00(+0.00%)
Jun 04, 2018 0.1037 0.1037 0.0900 0.0900 14,500 -0.01(-13.79%)
Jun 01, 2018 0.1050 0.1050 0.0961 0.1044 49,000 +0.00(+0.00%)
May 31, 2018 0.0950 0.1044 0.0945 0.1044 223,000 +0.01(+9.89%)
May 30, 2018 0.0850 0.0950 0.0850 0.0950 145,459 +0.01(+11.76%)
May 29, 2018 0.0850 0.0850 0.0850 0.0850 50,500 +0.01(+7.87%)
May 25, 2018 0.0788 0.0788 0.0788 0 +0.00(+0.13%)
May 24, 2018 0.0850 0.0850 0.0787 0.0787 8,500 -0.01(-7.41%)
May 23, 2018 0.0879 0.0879 0.0850 0.0850 8,500 +0.01(+6.25%)
May 22, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+1.78%)
May 21, 2018 0.0900 0.0900 0.0786 0.0786 42,000 +0.00(+0.00%)
May 18, 2018 0.0786 0.0786 0.0786 0.0786 300 -0.00(-0.13%)
May 16, 2018 0.0787 0.0787 0.0787 0 +0.00(+0.13%)
May 15, 2018 0.0786 0.0786 0.0786 0.0786 10,000 +0.00(+0.00%)
May 14, 2018 0.0786 0.0786 0.0786 0.0786 14,000 +0.00(+1.29%)
May 11, 2018 0.0785 0.0785 0.0732 0.0776 49,022 -0.00(-3.00%)
May 10, 2018 0.0900 0.0900 0.0800 0.0800 20,008 -0.01(-11.11%)
May 09, 2018 0.0899 0.0900 0.0899 0.0900 17,850 +0.01(+14.50%)
May 08, 2018 0.0850 0.0850 0.0786 0.0786 19,611 -0.01(-12.67%)
May 07, 2018 0.0875 0.0900 0.0875 0.0900 8,311 +0.00(+0.00%)
May 04, 2018 0.0900 0.0900 0.0900 0.0900 26,517 +0.00(+4.17%)
May 03, 2018 0.0766 0.0864 0.0766 0.0864 19,264 -0.00(-4.00%)
May 02, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 01, 2018 0.0899 0.0900 0.0899 0.0900 9,279 +0.01(+5.94%)
Apr 30, 2018 0.0800 0.0849 0.0798 0.0849 52,310 +0.01(+7.67%)
Apr 27, 2018 0.0824 0.0824 0.0789 0.0789 12,043 -0.00(-1.38%)
Apr 26, 2018 0.0814 0.0862 0.0800 0.0800 9,944 +0.00(+0.00%)
Apr 25, 2018 0.0858 0.0858 0.0800 0.0800 34,200 -0.01(-11.50%)
Apr 24, 2018 0.1056 0.1056 0.0880 0.0904 63,900 -0.00(-4.24%)
Apr 23, 2018 0.0944 0.0944 0.0944 0.0944 5,000 -0.01(-5.60%)
Apr 20, 2018 0.1089 0.1089 0.0950 0.1000 92,000 +0.00(+3.09%)
Apr 19, 2018 0.0900 0.1218 0.0900 0.0970 158,641 +0.01(+14.66%)
Apr 18, 2018 0.0846 0.0846 0.0846 0.0846 7,000 +0.01(+6.95%)
Apr 17, 2018 0.0850 0.0850 0.0791 0.0791 33,100 -0.01(-6.94%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 8,800 -0.01(-9.09%)
Apr 13, 2018 0.0935 0.0935 0.0850 0.0935 31,500 +0.01(+9.87%)
Apr 12, 2018 0.0892 0.0892 0.0851 0.0851 4,210 -0.00(-5.44%)
Apr 11, 2018 0.0860 0.0900 0.0850 0.0900 61,000 +0.00(+2.27%)
Apr 10, 2018 0.0880 0.0880 0.0875 0.0880 22,500 -0.00(-3.30%)
Apr 09, 2018 0.0850 0.0910 0.0850 0.0910 10,500 +0.01(+7.06%)
Apr 06, 2018 0.0850 0.0925 0.0850 0.0850 53,193 +0.00(+2.29%)
Apr 05, 2018 0.0718 0.0901 0.0718 0.0831 36,407 -0.01(-10.36%)
Apr 03, 2018 0.0927 0.0927 0.0927 0 +0.01(+15.88%)
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.