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 30, 2020 0.6929 0.7100 0.6601 0.7000 11,955 +0.04(+6.06%)
Jun 29, 2020 0.6290 0.6779 0.6290 0.6600 23,307 +0.03(+4.63%)
Jun 26, 2020 0.6050 0.6308 0.5856 0.6308 22,400 +0.03(+4.26%)
Jun 25, 2020 0.6186 0.6186 0.6050 0.6050 1,893 +0.00(+0.00%)
Jun 24, 2020 0.6000 0.6059 0.6000 0.6050 8,931 +0.01(+0.83%)
Jun 23, 2020 0.6130 0.6200 0.6000 0.6000 5,365 -0.01(-1.61%)
Jun 22, 2020 0.6100 0.6100 0.5700 0.6098 5,000 +0.04(+6.98%)
Jun 18, 2020 0.5700 0.5700 0.5700 0 -0.02(-2.90%)
Jun 17, 2020 0.6040 0.6040 0.5870 0.5870 2,498 +0.00(+0.26%)
Jun 16, 2020 0.5740 0.5965 0.5698 0.5855 9,032 +0.04(+6.45%)
Jun 15, 2020 0.5499 0.5500 0.5499 0.5500 5,800 +0.00(+0.00%)
Jun 12, 2020 0.5468 0.5664 0.5032 0.5500 8,100 +0.00(+0.00%)
Jun 11, 2020 0.5585 0.5737 0.5489 0.5500 15,470 -0.02(-3.15%)
Jun 10, 2020 0.5242 0.5900 0.5030 0.5679 3,850 +0.07(+14.01%)
Jun 09, 2020 0.5859 0.5859 0.4500 0.4981 20,912 -0.08(-14.56%)
Jun 08, 2020 0.5984 0.6149 0.5510 0.5830 2,434 +0.01(+2.10%)
Jun 05, 2020 0.6588 0.6588 0.5511 0.5710 13,300 -0.03(-4.44%)
Jun 04, 2020 0.5671 0.6546 0.5670 0.5975 2,321 -0.00(-0.42%)
Jun 03, 2020 0.6000 0.6000 0.6000 0.6000 3,000 +0.03(+5.82%)
Jun 02, 2020 0.5670 0.5670 0.5670 0.5670 962 -0.02(-2.74%)
Jun 01, 2020 0.5611 0.5835 0.5611 0.5830 8,206 -0.01(-1.25%)
May 29, 2020 0.6000 0.6485 0.5800 0.5904 13,300 -0.06(-9.17%)
May 28, 2020 0.6050 0.6500 0.5850 0.6500 3,617 +0.00(+0.00%)
May 27, 2020 0.5809 0.6500 0.5809 0.6500 30,370 +0.06(+10.66%)
May 26, 2020 0.5900 0.5924 0.5748 0.5874 2,712 -0.01(-1.66%)
May 22, 2020 0.5973 0.5973 0.5973 0.5973 1,000 +0.01(+2.10%)
May 21, 2020 0.6100 0.6200 0.5850 0.5850 27,570 -0.02(-2.50%)
May 20, 2020 0.5920 0.6000 0.5920 0.6000 4,475 +0.02(+2.56%)
May 19, 2020 0.5950 0.5950 0.5850 0.5850 2,000 -0.02(-3.70%)
May 18, 2020 0.6200 0.6200 0.5950 0.6075 2,200 +0.00(+0.33%)
May 15, 2020 0.6200 0.6200 0.5700 0.6055 14,100 -0.01(-2.34%)
May 14, 2020 0.6060 0.6200 0.5700 0.6200 37,509 +0.07(+12.73%)
May 13, 2020 0.5300 0.5500 0.5010 0.5500 16,278 +0.04(+7.84%)
May 12, 2020 0.5049 0.5100 0.4610 0.5100 1,760 +0.04(+8.51%)
May 11, 2020 0.4917 0.4917 0.4700 0.4700 4,750 -0.04(-7.83%)
May 08, 2020 0.5100 0.5193 0.4850 0.5099 7,700 +0.01(+1.98%)
May 07, 2020 0.4924 0.5000 0.4924 0.5000 3,041 +0.02(+3.39%)
May 06, 2020 0.4836 0.4836 0.4836 0.4836 1,044 -0.02(-3.57%)
May 05, 2020 0.5015 0.5015 0.5015 0.5015 986 -0.02(-4.31%)
May 04, 2020 0.4998 0.5241 0.4641 0.5241 16,301 +0.04(+9.19%)
May 01, 2020 0.4700 0.5500 0.4700 0.4800 26,800 -0.03(-5.99%)
Apr 30, 2020 0.4800 0.5106 0.4700 0.5106 7,000 +0.01(+2.12%)
Apr 29, 2020 0.4803 0.5051 0.4800 0.5000 22,676 +0.01(+2.23%)
Apr 28, 2020 0.4801 0.4891 0.4750 0.4891 16,377 -0.02(-3.07%)
Apr 27, 2020 0.5009 0.5179 0.4940 0.5046 20,704 +0.02(+5.13%)
Apr 24, 2020 0.4700 0.4800 0.4700 0.4800 4,300 +0.01(+2.11%)
Apr 23, 2020 0.4800 0.4800 0.4700 0.4701 6,021 -0.03(-5.51%)
Apr 22, 2020 0.4600 0.4975 0.4500 0.4975 9,960 +0.03(+5.85%)
Apr 21, 2020 0.4600 0.4700 0.4600 0.4700 3,170 +0.00(+0.00%)
Apr 20, 2020 0.4600 0.4700 0.4600 0.4700 16,802 +0.00(+0.00%)
Apr 17, 2020 0.4700 0.4700 0.4500 0.4700 62,500 -0.03(-6.00%)
Apr 16, 2020 0.5000 0.5000 0.4600 0.5000 51,745 +0.00(+0.04%)
Apr 15, 2020 0.4899 0.4998 0.4899 0.4998 1,000 -0.00(-0.04%)
Apr 14, 2020 0.5200 0.5200 0.5000 0.5000 1,950 -0.00(-0.60%)
Apr 13, 2020 0.4999 0.5198 0.4800 0.5030 9,274 +0.03(+6.86%)
Apr 09, 2020 0.4775 0.4912 0.4707 0.4707 16,800 +0.02(+4.60%)
Apr 08, 2020 0.4500 0.4651 0.4500 0.4500 5,428 -0.03(-5.70%)
Apr 07, 2020 0.4772 0.4772 0.4772 0.4772 200 +0.04(+8.45%)
Apr 06, 2020 0.4400 0.4400 0.4400 0.4400 3,044 -0.01(-2.22%)
Apr 03, 2020 0.4500 0.4500 0.4500 0.4500 8,000 +0.00(+0.00%)
Apr 02, 2020 0.4151 0.4700 0.4151 0.4500 37,454 -0.02(-4.26%)
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.