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

Rise Gold Corp (OP: RYES )

0.1607 -0.0093 (-5.47%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 1, 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, 2019 0.0906 0.0906 0.0561 0.0619 50,000 -0.00(-4.03%)
Apr 29, 2019 0.0822 0.0822 0.0600 0.0645 122,588 +0.01(+11.59%)
Apr 26, 2019 0.0580 0.0599 0.0561 0.0578 128,000 -0.00(-3.67%)
Apr 25, 2019 0.0640 0.0640 0.0525 0.0600 84,100 -0.00(-4.76%)
Apr 24, 2019 0.0630 0.0630 0.0630 0.0630 14,700 +0.00(+2.94%)
Apr 23, 2019 0.0574 0.0612 0.0555 0.0612 131,300 -0.00(-5.41%)
Apr 22, 2019 0.0647 0.0647 0.0647 0.0647 12,500 +0.00(+4.35%)
Apr 18, 2019 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+2.14%)
Apr 17, 2019 0.0600 0.0607 0.0560 0.0607 143,999 -0.00(-0.49%)
Apr 16, 2019 0.0640 0.0640 0.0610 0.0610 12,000 -0.00(-0.33%)
Apr 15, 2019 0.0680 0.0685 0.0600 0.0612 257,200 -0.01(-12.57%)
Apr 12, 2019 0.0700 0.0700 0.0650 0.0700 92,000 -0.00(-2.64%)
Apr 11, 2019 0.0764 0.0764 0.0674 0.0719 165,585 -0.01(-10.12%)
Apr 10, 2019 0.0700 0.0805 0.0700 0.0800 11,350 +0.01(+7.38%)
Apr 09, 2019 0.0840 0.0840 0.0710 0.0745 65,000 -0.00(-3.12%)
Apr 08, 2019 0.0750 0.0800 0.0700 0.0769 200,800 +0.00(+3.92%)
Apr 05, 2019 0.0740 0.0740 0.0715 0.0740 100,100 +0.00(+0.14%)
Apr 04, 2019 0.0736 0.0739 0.0720 0.0739 9,600 -0.00(-0.81%)
Apr 03, 2019 0.0800 0.0800 0.0745 0.0745 26,500 -0.00(-1.72%)
Apr 02, 2019 0.0740 0.0758 0.0710 0.0758 78,700 +0.00(+2.29%)
Apr 01, 2019 0.0792 0.0873 0.0740 0.0741 116,350 -0.00(-2.50%)
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%)
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.