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

Rise Gold Corp (OP: RYES )

0.1315 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 28, 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 29, 2023 0.1800 0 +0.00(+0.00%)
Sep 28, 2023 0.1800 0.1800 0.1800 0.1800 200 -0.02(-8.35%)
Sep 27, 2023 0.2150 0.2200 0.1800 0.1964 59,978 +0.01(+6.16%)
Sep 26, 2023 0.2170 0.2300 0.1844 0.1850 28,235 -0.02(-11.90%)
Sep 25, 2023 0.3187 0.2100 0.2100 0.2100 6,531 -0.05(-20.30%)
Sep 22, 2023 0.2381 0.2635 0.2000 0.2635 7,833 +0.01(+3.33%)
Sep 21, 2023 0.2550 0.2550 0.2550 0.2550 100 -0.01(-1.92%)
Sep 20, 2023 0.2500 0.2600 0.2500 0.2600 8,308 +0.00(+0.00%)
Sep 19, 2023 0.2300 0.2600 0.1876 0.2600 32,949 +0.02(+9.47%)
Sep 18, 2023 0.2375 0.2375 0.2375 0.2375 150 -0.00(-1.70%)
Sep 15, 2023 0.2597 0.2600 0.2253 0.2416 48,222 -0.00(-1.59%)
Sep 14, 2023 0.2442 0.2600 0.2410 0.2455 2,954 -0.01(-5.21%)
Sep 13, 2023 0.2533 0.2622 0.2414 0.2590 85,052 +0.00(+1.05%)
Sep 12, 2023 0.2076 0.2563 0.2076 0.2563 960 +0.00(+1.14%)
Sep 11, 2023 0.2888 0.2888 0.2534 0.2534 251 -0.02(-7.32%)
Sep 08, 2023 0.2734 0.2734 0.2734 0.2734 110 -0.02(-5.72%)
Sep 07, 2023 0.3499 0.3499 0.2510 0.2900 29,549 +0.02(+7.93%)
Sep 06, 2023 0.2500 0.2815 0.2487 0.2687 33,652 +0.03(+14.83%)
Sep 05, 2023 0.2330 0.2509 0.2330 0.2340 93,656 +0.02(+8.84%)
Sep 01, 2023 0.1800 0.2150 0.1800 0.2150 140,002 +0.04(+19.44%)
Aug 31, 2023 0.1843 0.1843 0.1800 0.1800 18,700 +0.00(+0.00%)
Aug 29, 2023 0.1800 50 +0.02(+11.80%)
Aug 28, 2023 0.1900 0.2000 0.1610 0.1610 26,366 -0.02(-10.56%)
Aug 25, 2023 0.1500 0.1800 0.1500 0.1800 67,904 +0.01(+7.98%)
Aug 24, 2023 0.1667 0.1667 0.1667 0.1667 6,722 +0.01(+7.76%)
Aug 23, 2023 0.1546 0.1547 0.1546 0.1547 11,355 -0.00(-2.15%)
Aug 22, 2023 0.1600 0.1621 0.1252 0.1581 72,122 +0.01(+6.32%)
Aug 21, 2023 0.1390 0.1557 0.1390 0.1487 7,225 +0.02(+14.12%)
Aug 18, 2023 0.1390 0.1400 0.1303 0.1303 39,000 -0.03(-18.56%)
Aug 17, 2023 0.1580 0.1600 0.1450 0.1600 107,074 +0.00(+1.27%)
Aug 16, 2023 0.1580 0.1580 0.1580 0.1580 260 -0.00(-1.25%)
Aug 15, 2023 0.1550 0.1600 0.1520 0.1600 39,115 +0.01(+6.67%)
Aug 14, 2023 0.1450 0.1600 0.1450 0.1500 14,987 -0.01(-6.25%)
Aug 11, 2023 0.1525 0.1600 0.1450 0.1600 48,124 +0.00(+0.00%)
Aug 10, 2023 0.1525 0.1600 0.1525 0.1600 1,626 +0.00(+0.00%)
Aug 09, 2023 0.1600 0.1600 0.1595 0.1600 19,650 +0.00(+1.91%)
Aug 08, 2023 0.1535 0.1570 0.1535 0.1570 8,920 +0.01(+4.67%)
Aug 07, 2023 0.1500 0.1500 0.1500 0.1500 1,024 +0.01(+3.45%)
Aug 04, 2023 0.1500 0.1500 0.1450 0.1450 16,100 -0.01(-3.33%)
Aug 03, 2023 0.1570 0.1579 0.1500 0.1500 7,200 -0.01(-5.06%)
Aug 02, 2023 0.1430 0.1580 0.1430 0.1580 52,695 +0.01(+10.03%)
Aug 01, 2023 0.1450 0.1450 0.1436 0.1436 10,200 -0.00(-1.64%)
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%)
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.