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 (%)
Apr 30, 2018 0.0800 0.0849 0.0798 0.0849 52,310 +0.01(+7.67%)
Apr 27, 2018 0.0824 0.0824 0.0789 0.0789 12,043 -0.00(-1.38%)
Apr 26, 2018 0.0814 0.0862 0.0800 0.0800 9,944 +0.00(+0.00%)
Apr 25, 2018 0.0858 0.0858 0.0800 0.0800 34,200 -0.01(-11.50%)
Apr 24, 2018 0.1056 0.1056 0.0880 0.0904 63,900 -0.00(-4.24%)
Apr 23, 2018 0.0944 0.0944 0.0944 0.0944 5,000 -0.01(-5.60%)
Apr 20, 2018 0.1089 0.1089 0.0950 0.1000 92,000 +0.00(+3.09%)
Apr 19, 2018 0.0900 0.1218 0.0900 0.0970 158,641 +0.01(+14.66%)
Apr 18, 2018 0.0846 0.0846 0.0846 0.0846 7,000 +0.01(+6.95%)
Apr 17, 2018 0.0850 0.0850 0.0791 0.0791 33,100 -0.01(-6.94%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 8,800 -0.01(-9.09%)
Apr 13, 2018 0.0935 0.0935 0.0850 0.0935 31,500 +0.01(+9.87%)
Apr 12, 2018 0.0892 0.0892 0.0851 0.0851 4,210 -0.00(-5.44%)
Apr 11, 2018 0.0860 0.0900 0.0850 0.0900 61,000 +0.00(+2.27%)
Apr 10, 2018 0.0880 0.0880 0.0875 0.0880 22,500 -0.00(-3.30%)
Apr 09, 2018 0.0850 0.0910 0.0850 0.0910 10,500 +0.01(+7.06%)
Apr 06, 2018 0.0850 0.0925 0.0850 0.0850 53,193 +0.00(+2.29%)
Apr 05, 2018 0.0718 0.0901 0.0718 0.0831 36,407 -0.01(-10.36%)
Apr 03, 2018 0.0927 0.0927 0.0927 0 +0.01(+15.88%)
Apr 02, 2018 0.0707 0.0800 0.0707 0.0800 162,670 +0.00(+0.00%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
Mar 28, 2018 0.0974 0.0974 0.0749 0.0799 72,210 -0.00(-5.33%)
Mar 27, 2018 0.0850 0.0942 0.0844 0.0844 61,417 -0.00(-0.82%)
Mar 26, 2018 0.0880 0.0979 0.0851 0.0851 39,600 -0.01(-13.16%)
Mar 23, 2018 0.1170 0.1170 0.0777 0.0980 47,390 +0.01(+8.89%)
Mar 22, 2018 0.0898 0.0900 0.0898 0.0900 47,050 +0.01(+19.36%)
Mar 21, 2018 0.0900 0.0900 0.0754 0.0754 23,100 -0.01(-16.22%)
Mar 19, 2018 0.0900 0.0900 0.0900 0 +0.01(+15.38%)
Mar 16, 2018 0.0850 0.0850 0.0770 0.0780 38,500 -0.00(-5.57%)
Mar 15, 2018 0.0800 0.0826 0.0800 0.0826 13,400 +0.00(+5.76%)
Mar 14, 2018 0.0825 0.0825 0.0775 0.0781 26,680 -0.00(-5.33%)
Mar 13, 2018 0.0850 0.0850 0.0825 0.0825 80,000 -0.01(-7.30%)
Mar 12, 2018 0.0890 0.0890 0.0890 0.0890 31,044 +0.00(+0.00%)
Mar 09, 2018 0.0730 0.0890 0.0730 0.0890 42,250 +0.00(+0.00%)
Mar 08, 2018 0.0890 0.0890 0.0890 0.0890 2,261 +0.00(+0.00%)
Mar 07, 2018 0.1000 0.1000 0.0890 0.0890 78,172 +0.00(+3.49%)
Mar 06, 2018 0.0860 0.0930 0.0860 0.0860 11,300 -0.01(-14.00%)
Mar 05, 2018 0.0938 0.1000 0.0855 0.1000 114,800 +0.01(+11.11%)
Mar 02, 2018 0.0900 0.0975 0.0900 0.0900 120,180 +0.01(+12.50%)
Mar 01, 2018 0.0700 0.0800 0.0700 0.0800 104,000 +0.01(+13.48%)
Feb 28, 2018 0.0736 0.0736 0.0705 0.0705 12,000 -0.01(-11.88%)
Feb 27, 2018 0.0800 0.0800 0.0750 0.0800 53,800 +0.01(+7.37%)
Feb 26, 2018 0.0751 0.0799 0.0701 0.0745 86,200 +0.00(+0.28%)
Feb 23, 2018 0.0750 0.0804 0.0699 0.0743 95,600 -0.01(-7.01%)
Feb 22, 2018 0.0848 0.0848 0.0798 0.0799 25,081 -0.00(-0.13%)
Feb 21, 2018 0.0940 0.0940 0.0800 0.0800 78,900 -0.01(-15.16%)
Feb 20, 2018 0.0925 0.1017 0.0800 0.0943 73,520 +0.00(+2.50%)
Feb 16, 2018 0.0920 0.0920 0.0920 0 -0.01(-6.69%)
Feb 15, 2018 0.0815 0.0990 0.0722 0.0986 267,906 +0.01(+6.59%)
Feb 14, 2018 0.0931 0.1079 0.0898 0.0925 177,368 -0.00(-0.54%)
Feb 13, 2018 0.1090 0.1090 0.0930 0.0930 270,420 -0.02(-14.60%)
Feb 12, 2018 0.0981 0.1089 0.0931 0.1089 132,900 +0.02(+17.10%)
Feb 09, 2018 0.0999 0.0999 0.0930 0.0930 96,150 -0.00(-3.13%)
Feb 08, 2018 0.0950 0.1025 0.1025 0.0960 70,800 -0.01(-6.34%)
Feb 07, 2018 0.1050 0.1050 0.1000 0.1025 47,400 +0.00(+2.50%)
Feb 06, 2018 0.1001 0.1170 0.0960 0.1000 234,400 -0.00(-4.76%)
Feb 05, 2018 0.1121 0.1042 0.1050 283,400 -0.01(-6.33%)
Feb 02, 2018 0.1052 0.1188 0.1050 0.1121 42,300 -0.01(-6.58%)
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.