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 +0.0062 (+4.39%)
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 (%)
Jul 31, 2023 0.1610 0.1610 0.1460 0.1460 4,475 -0.01(-8.75%)
Jul 28, 2023 0.1602 0.1704 0.1459 0.1600 18,900 +0.01(+4.71%)
Jul 27, 2023 0.1758 0.2021 0.1528 0.1528 15,800 -0.03(-15.06%)
Jul 26, 2023 0.2092 0.2092 0.1799 0.1799 700 -0.01(-4.51%)
Jul 25, 2023 0.1401 0.2100 0.1401 0.1884 37,500 +0.05(+34.57%)
Jul 24, 2023 0.1204 0.1403 0.1204 0.1400 9,424 +0.00(+3.63%)
Jul 21, 2023 0.1322 0.1400 0.1240 0.1351 11,375 +0.01(+8.86%)
Jul 19, 2023 0.1241 2 +0.00(+3.42%)
Jul 18, 2023 0.1200 0.1464 0.1070 0.1200 73,415 -0.01(-4.38%)
Jul 17, 2023 0.1301 0.1550 0.1247 0.1255 41,840 -0.02(-15.09%)
Jul 14, 2023 0.1550 0.1550 0.1478 0.1478 6,551 +0.02(+15.47%)
Jul 13, 2023 0.1507 0.1507 0.1280 0.1280 15,500 -0.02(-13.22%)
Jul 11, 2023 0.1475 0 -0.01(-8.67%)
Jul 10, 2023 0.1540 0.1615 0.1540 0.1615 10,000 +0.04(+28.69%)
Jul 07, 2023 0.1255 0.1255 0.1255 0.1255 1,660 -0.03(-18.45%)
Jul 06, 2023 0.1539 0.1539 0.1539 0.1539 705 +0.01(+6.14%)
Jul 05, 2023 0.1445 0.1450 0.1445 0.1450 20,446 +0.01(+9.52%)
Jul 03, 2023 0.1324 0.1324 0.1324 0.1324 235 +0.01(+10.06%)
Jun 29, 2023 0.1203 0 +0.00(+0.00%)
Jun 28, 2023 0.1205 0.1205 0.1203 0.1203 17,150 -0.00(-0.17%)
Jun 27, 2023 0.1205 0.1205 0.1202 0.1205 50,296 +0.00(+0.25%)
Jun 26, 2023 0.1210 0.1210 0.1202 0.1202 4,799 -0.00(-0.66%)
Jun 23, 2023 0.1210 0.1210 0.1210 0.1210 213 +0.00(+0.58%)
Jun 22, 2023 0.1369 0.1369 0.1203 0.1203 77,524 +0.00(+0.17%)
Jun 20, 2023 0.1201 0 -0.01(-10.64%)
Jun 16, 2023 0.1255 0.1400 0.1255 0.1344 17,850 -0.00(-2.25%)
Jun 15, 2023 0.1403 0.1410 0.1354 0.1375 32,975 -0.01(-6.84%)
Jun 14, 2023 0.1395 0.1599 0.1395 0.1476 47,455 +0.01(+5.81%)
Jun 12, 2023 0.1395 0 +0.00(+0.00%)
Jun 08, 2023 0.1395 0 -0.03(-15.45%)
Jun 07, 2023 0.1260 0.1771 0.1260 0.1650 15,186 +0.00(+3.00%)
Jun 06, 2023 0.1602 0.1700 0.1602 0.1602 27,785 +0.04(+28.06%)
Jun 05, 2023 0.1251 0.1500 0.1251 0.1251 7,470 -0.03(-17.15%)
Jun 02, 2023 0.1256 0.1510 0.1212 0.1510 74,992 +0.01(+7.93%)
Jun 01, 2023 0.1299 0.1399 0.1299 0.1399 6,550 +0.00(+0.00%)
May 31, 2023 0.1203 0.1459 0.1203 0.1399 1,110 -0.00(-2.44%)
May 30, 2023 0.1430 0.1434 0.1406 0.1434 7,250 -0.01(-4.40%)
May 26, 2023 0.1450 0.1600 0.1450 0.1500 2,533 +0.02(+17.65%)
May 25, 2023 0.1534 0.1690 0.1203 0.1275 4,789 -0.04(-24.96%)
May 23, 2023 0.1699 0 +0.01(+6.25%)
May 22, 2023 0.1599 0.1599 0.1599 0.1599 3,000 -0.01(-3.67%)
May 19, 2023 0.1859 0.1859 0.1660 0.1660 11,500 +0.03(+20.46%)
May 18, 2023 0.2240 0.2240 0.1378 0.1378 7,626 -0.02(-13.61%)
May 17, 2023 0.1324 0.1694 0.1324 0.1595 46,050 +0.02(+18.15%)
May 16, 2023 0.1500 0.1500 0.1301 0.1350 66,617 -0.01(-9.94%)
May 15, 2023 0.1200 0.1749 0.1200 0.1499 316,927 +0.01(+7.46%)
May 12, 2023 0.2550 0.2550 0.1166 0.1395 1,196,006 -0.23(-62.32%)
May 11, 2023 0.3360 0.4053 0.3300 0.3702 170,833 -0.01(-2.58%)
May 10, 2023 0.6900 0.6900 0.3552 0.3800 341,004 -0.26(-40.62%)
May 09, 2023 0.6000 0.6780 0.6000 0.6400 67,809 +0.05(+8.47%)
May 08, 2023 0.6000 0.6000 0.5732 0.5900 16,535 -0.03(-4.84%)
May 05, 2023 0.5100 0.6200 0.5100 0.6200 83,167 +0.04(+7.14%)
May 04, 2023 0.5299 0.5787 0.5275 0.5787 55,357 +0.03(+5.70%)
May 03, 2023 0.5210 0.5600 0.5210 0.5475 74,190 +0.03(+5.29%)
May 02, 2023 0.5699 0.5699 0.4600 0.5200 45,190 -0.02(-3.70%)
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.