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 -0.0030 (-1.88%)
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 (%)
Mar 29, 2019 0.0825 0.0883 0.0760 0.0760 78,100 -0.00(-5.00%)
Mar 28, 2019 0.0825 0.0838 0.0792 0.0800 169,200 -0.00(-2.32%)
Mar 27, 2019 0.0800 0.0819 0.0748 0.0819 77,273 +0.00(+1.49%)
Mar 26, 2019 0.0799 0.0807 0.0775 0.0807 222,524 +0.00(+1.00%)
Mar 25, 2019 0.0860 0.0860 0.0780 0.0799 192,071 -0.00(-0.13%)
Mar 22, 2019 0.1000 0.1000 0.0780 0.0800 481,700 -0.00(-3.85%)
Mar 21, 2019 0.0830 0.0863 0.0780 0.0832 352,498 +0.00(+1.34%)
Mar 20, 2019 0.0770 0.1000 0.0765 0.0821 1,086,365 +0.01(+20.56%)
Mar 19, 2019 0.0730 0.0772 0.0660 0.0681 420,932 +0.00(+0.44%)
Mar 18, 2019 0.0694 0.0705 0.0678 0.0678 7,323 +0.01(+10.78%)
Mar 15, 2019 0.0700 0.0706 0.0609 0.0612 73,400 -0.01(-16.16%)
Mar 14, 2019 0.0600 0.0730 0.0600 0.0730 195,650 +0.00(+4.73%)
Mar 13, 2019 0.0650 0.0699 0.0650 0.0697 47,500 +0.00(+0.43%)
Mar 12, 2019 0.0694 0.0700 0.0604 0.0694 49,100 +0.00(+1.17%)
Mar 11, 2019 0.0590 0.0687 0.0585 0.0686 370,990 +0.00(+1.48%)
Mar 08, 2019 0.0728 0.0728 0.0656 0.0676 90,500 -0.00(-3.43%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 38,153 +0.01(+8.02%)
Mar 06, 2019 0.0648 0.0648 0.0648 0.0648 50,000 -0.01(-10.00%)
Mar 05, 2019 0.0774 0.0774 0.0680 0.0720 215,638 -0.00(-3.49%)
Mar 04, 2019 0.0700 0.0769 0.0700 0.0746 57,958 +0.01(+10.03%)
Mar 01, 2019 0.0726 0.0726 0.0678 0.0678 1,100 -0.00(-4.91%)
Feb 28, 2019 0.0713 0.0713 0.0713 0.0713 1,858 +0.01(+13.90%)
Feb 27, 2019 0.0626 0.0626 0.0626 0.0626 8,000 -0.00(-0.32%)
Feb 26, 2019 0.0733 0.0733 0.0628 0.0628 173,542 -0.01(-15.59%)
Feb 25, 2019 0.0744 0.0744 0.0744 0.0744 3,000 -0.00(-0.80%)
Feb 22, 2019 0.0726 0.0751 0.0661 0.0750 56,300 +0.00(+3.45%)
Feb 21, 2019 0.0750 0.0776 0.0700 0.0725 76,093 -0.00(-2.03%)
Feb 20, 2019 0.0779 0.0779 0.0740 0.0740 47,500 -0.00(-3.27%)
Feb 19, 2019 0.0800 0.0840 0.0760 0.0765 24,040 -0.01(-8.93%)
Feb 15, 2019 0.1000 0.1000 0.0761 0.0840 150,500 +0.01(+9.09%)
Feb 14, 2019 0.0785 0.0785 0.0695 0.0770 92,100 +0.00(+3.91%)
Feb 13, 2019 0.0701 0.0785 0.0701 0.0741 75,350 +0.00(+0.54%)
Feb 12, 2019 0.0900 0.0900 0.0737 0.0737 87,998 -0.01(-13.29%)
Feb 11, 2019 0.0892 0.0892 0.0850 0.0850 46,300 -0.00(-4.06%)
Feb 08, 2019 0.0832 0.0890 0.0832 0.0886 113,900 +0.00(+3.75%)
Feb 07, 2019 0.0860 0.0860 0.0853 0.0854 76,200 +0.00(+1.07%)
Feb 06, 2019 0.0860 0.1000 0.0845 0.0845 88,493 +0.00(+0.60%)
Feb 05, 2019 0.0818 0.0856 0.0818 0.0840 186,000 +0.00(+2.69%)
Feb 04, 2019 0.0752 0.0818 0.0744 0.0818 304,350 +0.01(+8.78%)
Feb 01, 2019 0.0690 0.0752 0.0683 0.0752 155,800 +0.01(+12.41%)
Jan 30, 2019 0.0669 0.0669 0.0669 0 +0.00(+4.69%)
Jan 29, 2019 0.0650 0.0695 0.0550 0.0639 89,032 +0.01(+15.97%)
Jan 28, 2019 0.0624 0.0658 0.0551 0.0551 81,556 -0.01(-10.26%)
Jan 25, 2019 0.0700 0.0700 0.0612 0.0614 17,500 -0.00(-0.16%)
Jan 23, 2019 0.0615 0.0615 0.0615 0 +0.00(+4.41%)
Jan 22, 2019 0.0550 0.0610 0.0550 0.0589 79,080 +0.00(+7.29%)
Jan 18, 2019 0.0573 0.0585 0.0549 0.0549 57,400 +0.00(+0.18%)
Jan 17, 2019 0.0600 0.0600 0.0548 0.0548 21,000 -0.00(-6.00%)
Jan 16, 2019 0.0590 0.0590 0.0552 0.0583 123,603 -0.01(-8.91%)
Jan 15, 2019 0.0657 0.0658 0.0640 0.0640 45,343 -0.00(-0.62%)
Jan 14, 2019 0.0578 0.0644 0.0578 0.0644 32,657 +0.01(+11.42%)
Jan 11, 2019 0.0578 0.0578 0.0578 0.0578 1,000 -0.00(-1.53%)
Jan 10, 2019 0.0587 0.0587 0.0587 0.0587 6,000 -0.00(-5.32%)
Jan 09, 2019 0.0577 0.0632 0.0577 0.0620 17,343 +0.00(+1.31%)
Jan 08, 2019 0.0581 0.0646 0.0581 0.0612 30,000 +0.00(+4.62%)
Jan 07, 2019 0.0590 0.0590 0.0585 0.0585 16,410 -0.00(-0.85%)
Jan 04, 2019 0.0645 0.0649 0.0584 0.0590 151,100 -0.01(-7.96%)
Jan 03, 2019 0.0700 0.0700 0.0575 0.0641 78,500 +0.00(+0.00%)
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.