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 (%)
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%)
Jan 02, 2019 0.0640 0.0643 0.0609 0.0641 36,500 +0.00(+0.16%)
Dec 31, 2018 0.0620 0.0640 0.0548 0.0640 105,700 +0.00(+6.67%)
Dec 28, 2018 0.0650 0.0650 0.0600 0.0600 248,700 -0.01(-7.69%)
Dec 27, 2018 0.0600 0.0650 0.0600 0.0650 63,428 -0.01(-7.14%)
Dec 26, 2018 0.0600 0.0700 0.0600 0.0700 67,200 +0.01(+26.58%)
Dec 24, 2018 0.0574 0.0574 0.0553 0.0553 53,500 +0.00(+8.22%)
Dec 21, 2018 0.0600 0.0600 0.0510 0.0511 82,100 -0.01(-14.12%)
Dec 20, 2018 0.0613 0.0613 0.0595 0.0595 75,000 +0.00(+2.59%)
Dec 19, 2018 0.0640 0.0640 0.0580 0.0580 301,532 -0.00(-7.79%)
Dec 18, 2018 0.0679 0.0700 0.0595 0.0629 552,940 -0.01(-8.71%)
Dec 17, 2018 0.0640 0.0750 0.0640 0.0689 409,670 +0.00(+0.15%)
Dec 14, 2018 0.0800 0.0800 0.0651 0.0688 410,400 -0.01(-8.27%)
Dec 13, 2018 0.0700 0.0800 0.0698 0.0750 522,905 +0.01(+15.38%)
Dec 12, 2018 0.0650 0.0651 0.0650 0.0650 173,000 -0.00(-3.42%)
Dec 11, 2018 0.0650 0.0673 0.0620 0.0673 594,423 +0.00(+3.54%)
Dec 10, 2018 0.0660 0.0670 0.0650 0.0650 1,304,940 +0.00(+0.00%)
Dec 07, 2018 0.0690 0.0770 0.0650 0.0650 173,200 +0.00(+0.00%)
Dec 06, 2018 0.0690 0.0729 0.0629 0.0650 1,222,739 +0.00(+0.93%)
Dec 04, 2018 0.0590 0.0644 0.0550 0.0644 513,300 +0.01(+9.15%)
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.