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

Rise Gold Corp (OP: RYES )

0.1600 +0.0030 (+1.91%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 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, 2019 0.0561 0.0561 0.0472 0.0546 30,615 +0.00(+4.40%)
Jul 30, 2019 0.0472 0.0548 0.0470 0.0523 180,500 +0.00(+5.02%)
Jul 29, 2019 0.0577 0.0577 0.0477 0.0498 240,535 -0.00(-5.32%)
Jul 26, 2019 0.0501 0.0550 0.0501 0.0526 47,300 -0.00(-1.68%)
Jul 25, 2019 0.0502 0.0535 0.0500 0.0535 78,000 +0.00(+6.15%)
Jul 24, 2019 0.0550 0.0588 0.0502 0.0504 283,800 -0.00(-4.91%)
Jul 23, 2019 0.0520 0.0577 0.0502 0.0530 128,200 -0.01(-10.02%)
Jul 22, 2019 0.0510 0.0600 0.0505 0.0589 485,189 +0.00(+1.73%)
Jul 19, 2019 0.0503 0.0579 0.0503 0.0579 29,500 +0.00(+3.39%)
Jul 18, 2019 0.0578 0.0578 0.0503 0.0560 96,924 +0.00(+2.19%)
Jul 17, 2019 0.0471 0.0578 0.0471 0.0548 117,901 +0.00(+5.38%)
Jul 16, 2019 0.0700 0.0700 0.0520 0.0520 161,923 -0.00(-4.76%)
Jul 15, 2019 0.0506 0.0581 0.0506 0.0546 20,277 +0.00(+8.98%)
Jul 12, 2019 0.0520 0.0581 0.0501 0.0501 56,200 +0.00(+0.20%)
Jul 11, 2019 0.0500 0.0541 0.0500 0.0500 56,700 -0.01(-13.64%)
Jul 10, 2019 0.0520 0.0580 0.0501 0.0579 128,100 +0.00(+7.62%)
Jul 09, 2019 0.0500 0.0563 0.0500 0.0538 62,200 -0.00(-4.95%)
Jul 08, 2019 0.0486 0.0630 0.0486 0.0566 3,360 +0.01(+13.20%)
Jul 05, 2019 0.0539 0.0539 0.0500 0.0500 12,100 -0.00(-3.85%)
Jul 03, 2019 0.0493 0.0600 0.0481 0.0520 120,800 -0.01(-13.19%)
Jul 02, 2019 0.0600 0.0600 0.0493 0.0599 220,024 +0.01(+18.61%)
Jul 01, 2019 0.0600 0.0600 0.0470 0.0505 25,800 +0.00(+7.22%)
Jun 28, 2019 0.0550 0.0580 0.0470 0.0471 42,400 +0.00(+2.39%)
Jun 27, 2019 0.0461 0.0472 0.0460 0.0460 70,700 -0.00(-0.22%)
Jun 26, 2019 0.0461 0.0461 0.0461 0.0461 8,000 +0.00(+0.22%)
Jun 25, 2019 0.0515 0.0515 0.0458 0.0460 65,100 -0.01(-20.69%)
Jun 24, 2019 0.0454 0.0580 0.0450 0.0580 83,500 +0.01(+21.34%)
Jun 21, 2019 0.0490 0.0546 0.0439 0.0478 167,600 +0.00(+5.99%)
Jun 20, 2019 0.0534 0.0534 0.0451 0.0451 226,099 -0.00(-9.98%)
Jun 19, 2019 0.0500 0.0502 0.0450 0.0501 54,700 -0.00(-8.58%)
Jun 18, 2019 0.0495 0.0557 0.0494 0.0548 119,200 +0.00(+9.16%)
Jun 17, 2019 0.0526 0.0526 0.0502 0.0502 11,550 -0.00(-4.74%)
Jun 14, 2019 0.0510 0.0568 0.0510 0.0527 39,500 -0.00(-7.22%)
Jun 13, 2019 0.0568 0.0568 0.0568 0.0568 8,550 +0.00(+4.99%)
Jun 12, 2019 0.0500 0.0541 0.0500 0.0541 50,775 -0.00(-0.55%)
Jun 11, 2019 0.0504 0.0544 0.0504 0.0544 58,900 +0.00(+7.30%)
Jun 10, 2019 0.0604 0.0604 0.0500 0.0507 265,500 +0.00(+1.40%)
Jun 07, 2019 0.0604 0.0604 0.0487 0.0500 161,000 -0.01(-11.82%)
Jun 06, 2019 0.0554 0.0601 0.0554 0.0567 114,045 +0.00(+2.16%)
Jun 05, 2019 0.0600 0.0600 0.0555 0.0555 45,463 -0.00(-1.25%)
Jun 04, 2019 0.0570 0.0570 0.0540 0.0562 72,040 +0.00(+8.49%)
Jun 03, 2019 0.0500 0.0534 0.0496 0.0518 203,800 +0.00(+1.57%)
May 31, 2019 0.0500 0.0520 0.0500 0.0510 67,200 -0.00(-3.77%)
May 30, 2019 0.0510 0.0530 0.0510 0.0530 16,400 +0.00(+3.92%)
May 29, 2019 0.0520 0.0520 0.0500 0.0510 71,500 -0.01(-9.41%)
May 28, 2019 0.0550 0.0564 0.0532 0.0563 89,500 -0.00(-4.74%)
May 24, 2019 0.0550 0.0591 0.0550 0.0591 45,000 +0.01(+13.65%)
May 23, 2019 0.0580 0.0583 0.0520 0.0520 93,000 -0.01(-10.34%)
May 22, 2019 0.0617 0.0617 0.0580 0.0580 7,300 -0.00(-5.07%)
May 21, 2019 0.0600 0.0650 0.0600 0.0611 138,750 +0.01(+22.20%)
May 20, 2019 0.0518 0.0518 0.0500 0.0500 111,030 -0.00(-1.96%)
May 17, 2019 0.0541 0.0571 0.0510 0.0510 10,400 +0.00(+0.00%)
May 14, 2019 0.0510 0.0510 0.0510 0 -0.00(-7.27%)
May 13, 2019 0.0565 0.0565 0.0511 0.0550 70,800 -0.00(-2.65%)
May 10, 2019 0.0577 0.0600 0.0525 0.0565 89,300 +0.00(+2.73%)
May 09, 2019 0.0543 0.0550 0.0543 0.0550 41,200 +0.00(+1.48%)
May 08, 2019 0.0580 0.0619 0.0542 0.0542 15,000 -0.01(-9.67%)
May 07, 2019 0.0621 0.0621 0.0573 0.0600 30,000 +0.00(+0.00%)
May 06, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
May 03, 2019 0.0591 0.0600 0.0561 0.0600 44,500 +0.00(+4.71%)
May 02, 2019 0.0566 0.0594 0.0565 0.0573 34,000 -0.00(-6.37%)
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.