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 (%)
Sep 30, 2022 0.2540 0.3120 0.2540 0.3120 1,180 -0.01(-3.26%)
Sep 29, 2022 0.3224 0.3225 0.2540 0.3225 27,265 -0.00(-0.43%)
Sep 28, 2022 0.3220 0.3239 0.2600 0.3239 6,005 +0.07(+27.17%)
Sep 27, 2022 0.2545 0.3200 0.2545 0.2547 2,876 -0.07(-21.61%)
Sep 26, 2022 0.2620 0.3249 0.2620 0.3249 1,533 -0.01(-1.55%)
Sep 22, 2022 0.3300 0 +0.03(+11.41%)
Sep 21, 2022 0.2822 0.3303 0.2668 0.2962 17,300 +0.01(+2.14%)
Sep 20, 2022 0.2911 0.2911 0.2900 0.2900 5,050 -0.02(-6.69%)
Sep 19, 2022 0.2911 0.3304 0.2911 0.3108 6,374 -0.00(-0.54%)
Sep 15, 2022 0.3125 5 -0.00(-0.22%)
Sep 14, 2022 0.3304 0.3304 0.2960 0.3132 15,884 +0.02(+5.81%)
Sep 13, 2022 0.3304 0.3304 0.2960 0.2960 17,778 -0.03(-10.41%)
Sep 12, 2022 0.3304 0.3304 0.3060 0.3304 20,500 +0.00(+0.00%)
Sep 09, 2022 0.3304 0.3304 0.3304 0.3304 8,500 +0.00(+0.00%)
Sep 08, 2022 0.3737 0.3800 0.3204 0.3304 27,825 -0.04(-11.89%)
Sep 01, 2022 0.3750 0 +0.03(+7.14%)
Aug 31, 2022 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Aug 30, 2022 0.3455 0.3500 0.3450 0.3500 5,600 +0.05(+16.67%)
Aug 29, 2022 0.3000 0.3000 0.3000 0.3000 1,750 -0.07(-18.92%)
Aug 26, 2022 0.3700 0.3700 0.3700 0.3700 3,000 -0.01(-1.33%)
Aug 25, 2022 0.3750 0.3750 0.3684 0.3750 2,600 +0.01(+1.79%)
Aug 24, 2022 0.3920 0.3920 0.3600 0.3684 800 -0.01(-2.28%)
Aug 19, 2022 0.3770 0 +0.04(+13.38%)
Aug 18, 2022 0.3333 0.3333 0.3325 0.3325 8,000 -0.03(-9.03%)
Aug 17, 2022 0.3655 0.3655 0.3655 0.3655 1,800 -0.02(-6.28%)
Aug 16, 2022 0.3636 0.3900 0.3636 0.3900 750 +0.00(+0.52%)
Aug 15, 2022 0.3300 0.3880 0.3300 0.3880 18,745 +0.03(+8.26%)
Aug 12, 2022 0.2639 0.3879 0.2639 0.3584 15,580 -0.03(-6.91%)
Aug 11, 2022 0.3648 0.3850 0.3500 0.3850 27,200 +0.06(+17.24%)
Aug 10, 2022 0.3879 0.3879 0.3284 0.3284 1,780 -0.04(-11.00%)
Aug 09, 2022 0.3689 0.3690 0.3400 0.3690 20,385 +0.00(+0.00%)
Aug 08, 2022 0.3456 0.3690 0.3222 0.3690 2,512 +0.00(+0.03%)
Aug 05, 2022 0.3112 0.3689 0.3112 0.3689 700 -0.00(-0.27%)
Aug 03, 2022 0.3699 0 -0.01(-1.99%)
Aug 02, 2022 0.3840 0.3840 0.3437 0.3774 405 +0.01(+3.74%)
Jul 29, 2022 0.3638 0 +0.01(+4.06%)
Jul 28, 2022 0.3496 0.3500 0.3496 0.3496 62,500 -0.00(-0.11%)
Jul 27, 2022 0.3499 0.3500 0.3499 0.3500 6,730 +0.04(+12.90%)
Jul 26, 2022 0.3600 0.3600 0.3100 0.3100 23,999 -0.05(-14.81%)
Jul 25, 2022 0.3115 0.3639 0.3115 0.3639 2,900 -0.01(-1.57%)
Jul 22, 2022 0.2900 0.3697 0.2900 0.3697 5,600 -0.01(-2.20%)
Jul 21, 2022 0.3629 0.4020 0.3190 0.3780 6,050 -0.00(-0.26%)
Jul 20, 2022 0.3079 0.4097 0.2850 0.3790 38,230 +0.05(+16.01%)
Jul 19, 2022 0.3300 0.3300 0.3210 0.3267 28,376 -0.03(-8.23%)
Jul 18, 2022 0.3319 0.4197 0.3319 0.3560 8,500 -0.04(-10.33%)
Jul 15, 2022 0.4200 0.4200 0.3970 0.3970 1,225 +0.01(+2.32%)
Jul 14, 2022 0.3413 0.4159 0.3406 0.3880 1,498 +0.02(+5.58%)
Jul 13, 2022 0.3780 0.3780 0.2970 0.3675 4,580 +0.08(+25.73%)
Jul 12, 2022 0.2648 0.3000 0.2648 0.2923 36,789 -0.01(-2.57%)
Jul 11, 2022 0.3139 0.3139 0.2923 0.3000 84,758 -0.02(-6.25%)
Jul 08, 2022 0.3200 0.3200 0.3000 0.3200 98,325 -0.00(-0.99%)
Jul 07, 2022 0.4500 0.4500 0.3232 0.3232 41,918 -0.07(-17.13%)
Jul 06, 2022 0.3900 0.3900 0.3900 0.3900 16,500 +0.03(+9.18%)
Jul 05, 2022 0.3870 0.4000 0.3507 0.3572 52,282 -0.06(-14.83%)
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.