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

Rise Gold Corp (OP: RYES )

0.1570 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 28, 2018 0.0408 0.0497 0.0408 0.0497 189,400 +0.01(+15.85%)
Sep 27, 2018 0.0400 0.0429 0.0400 0.0429 23,570 +0.00(+7.25%)
Sep 26, 2018 0.0396 0.0400 0.0378 0.0400 123,903 -0.00(-4.53%)
Sep 25, 2018 0.0400 0.0440 0.0396 0.0419 81,042 +0.00(+4.75%)
Sep 24, 2018 0.0451 0.0451 0.0400 0.0400 111,490 -0.01(-11.31%)
Sep 21, 2018 0.0451 0.0451 0.0451 0.0451 20,000 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0503 0.0451 0.0451 64,900 -0.01(-10.52%)
Sep 19, 2018 0.0504 0.0504 0.0504 0.0504 800 +0.00(+0.80%)
Sep 18, 2018 0.0560 0.0560 0.0500 0.0500 128,450 -0.00(-9.09%)
Sep 17, 2018 0.0550 0.0550 0.0501 0.0550 266,903 -0.00(-5.17%)
Sep 14, 2018 0.0557 0.0580 0.0556 0.0580 33,000 +0.01(+9.43%)
Sep 13, 2018 0.0577 0.0577 0.0473 0.0530 78,084 -0.00(-4.50%)
Sep 12, 2018 0.0519 0.0573 0.0475 0.0555 174,810 +0.01(+13.27%)
Sep 11, 2018 0.0550 0.0551 0.0410 0.0490 249,059 -0.01(-10.91%)
Sep 10, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.92%)
Sep 07, 2018 0.0549 0.0549 0.0500 0.0545 109,100 +0.00(+3.02%)
Sep 06, 2018 0.0529 0.0529 0.0529 0.0529 300 -0.00(-3.47%)
Sep 05, 2018 0.0550 0.0581 0.0510 0.0548 251,500 -0.00(-5.68%)
Sep 04, 2018 0.0577 0.0581 0.0552 0.0581 114,500 +0.00(+5.64%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 -0.01(-16.54%)
Aug 30, 2018 0.0600 0.0659 0.0600 0.0659 57,120 -0.00(-0.15%)
Aug 29, 2018 0.0689 0.0689 0.0660 0.0660 21,000 +0.00(+0.00%)
Aug 28, 2018 0.0660 0.0660 0.0660 0.0660 20,000 +0.00(+1.54%)
Aug 27, 2018 0.0640 0.0650 0.0607 0.0650 57,028 +0.00(+2.36%)
Aug 24, 2018 0.0650 0.0650 0.0635 0.0635 46,900 -0.01(-8.63%)
Aug 23, 2018 0.0630 0.0695 0.0630 0.0695 73,000 +0.01(+10.32%)
Aug 22, 2018 0.0693 0.0693 0.0630 0.0630 36,000 +0.00(+5.00%)
Aug 21, 2018 0.0610 0.0610 0.0600 0.0600 15,000 -0.00(-1.64%)
Aug 20, 2018 0.0689 0.0689 0.0610 0.0610 34,401 +0.00(+0.00%)
Aug 17, 2018 0.0610 0.0630 0.0610 0.0610 54,000 +0.00(+0.00%)
Aug 16, 2018 0.0610 0.0610 0.0610 0.0610 1,631 -0.00(-5.57%)
Aug 15, 2018 0.0605 0.0646 0.0605 0.0646 16,900 +0.00(+5.90%)
Aug 13, 2018 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Aug 10, 2018 0.0696 0.0700 0.0610 0.0700 40,100 +0.00(+0.00%)
Aug 09, 2018 0.0700 0.0700 0.0700 0.0700 2,200 +0.01(+14.75%)
Aug 08, 2018 0.0610 0.0700 0.0610 0.0610 11,200 -0.00(-0.16%)
Aug 07, 2018 0.0700 0.0700 0.0611 0.0611 42,350 -0.01(-12.71%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
Aug 02, 2018 0.0610 0.0699 0.0610 0.0699 15,328 -0.00(-0.14%)
Jul 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
Jul 30, 2018 0.0610 0.0610 0.0610 0.0610 5,000 +0.00(+0.00%)
Jul 27, 2018 0.0696 0.0696 0.0610 0.0610 15,300 -0.00(-4.84%)
Jul 25, 2018 0.0641 0.0641 0.0641 0 -0.01(-14.53%)
Jul 24, 2018 0.0650 0.0750 0.0607 0.0750 175,000 +0.01(+8.70%)
Jul 23, 2018 0.0650 0.0690 0.0610 0.0690 68,500 +0.00(+6.32%)
Jul 20, 2018 0.0610 0.0649 0.0610 0.0649 12,304 +0.00(+6.39%)
Jul 19, 2018 0.0614 0.0630 0.0610 0.0610 47,200 +0.00(+0.00%)
Jul 18, 2018 0.0600 0.0610 0.0600 0.0610 21,420 +0.00(+1.67%)
Jul 17, 2018 0.0630 0.0630 0.0600 0.0600 43,000 -0.01(-18.59%)
Jul 16, 2018 0.0737 0.0737 0.0737 0.0737 2,236 +0.00(+0.41%)
Jul 13, 2018 0.0734 0.0734 0.0734 0.0734 3,000 +0.01(+9.06%)
Jul 12, 2018 0.0644 0.0699 0.0631 0.0673 74,131 -0.00(-3.44%)
Jul 11, 2018 0.0699 0.0699 0.0697 0.0697 12,500 +0.00(+4.03%)
Jul 09, 2018 0.0670 0.0670 0.0670 0 -0.00(-0.30%)
Jul 06, 2018 0.0625 0.0672 0.0625 0.0672 68,000 -0.01(-7.95%)
Jul 05, 2018 0.0700 0.0730 0.0678 0.0730 46,500 +0.00(+4.14%)
Jul 03, 2018 0.0701 0.0701 0.0701 0 +0.00(+4.47%)
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.