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 UNCHANGED
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 (%)
Sep 29, 2017 0.1250 0.1299 0.1160 0.1160 11,000 -0.01(-7.13%)
Sep 28, 2017 0.1211 0.1250 0.1200 0.1249 48,750 +0.00(+3.14%)
Sep 27, 2017 0.1161 0.1250 0.1150 0.1211 45,515 -0.00(-3.04%)
Sep 26, 2017 0.1350 0.1350 0.1150 0.1249 105,400 -0.01(-10.40%)
Sep 25, 2017 0.1383 0.1400 0.1290 0.1394 57,475 +0.00(+3.57%)
Sep 22, 2017 0.1400 0.1400 0.1300 0.1346 65,623 -0.00(-3.10%)
Sep 21, 2017 0.1250 0.1399 0.1250 0.1389 93,396 +0.01(+11.12%)
Sep 20, 2017 0.1264 0.1274 0.1240 0.1250 50,645 +0.01(+4.17%)
Sep 19, 2017 0.1240 0.1310 0.1200 0.1200 149,260 -0.02(-14.22%)
Sep 18, 2017 0.1250 0.1399 0.1250 0.1399 28,242 +0.02(+15.62%)
Sep 15, 2017 0.1250 0.1250 0.1210 0.1210 53,850 -0.01(-6.78%)
Sep 14, 2017 0.1355 0.1355 0.1211 0.1298 177,640 -0.01(-7.22%)
Sep 13, 2017 0.1300 0.1399 0.1300 0.1399 43,240 +0.01(+6.79%)
Sep 12, 2017 0.1340 0.1340 0.1300 0.1310 66,500 -0.00(-2.24%)
Sep 11, 2017 0.1350 0.1400 0.1340 0.1340 163,000 -0.00(-2.90%)
Sep 08, 2017 0.1375 0.1390 0.1350 0.1380 67,221 -0.01(-4.17%)
Sep 07, 2017 0.1500 0.1500 0.1350 0.1440 157,401 +0.00(+2.86%)
Sep 06, 2017 0.1539 0.1540 0.1400 0.1400 212,332 -0.01(-9.09%)
Sep 05, 2017 0.1590 0.1590 0.1411 0.1540 14,460 -0.01(-3.63%)
Sep 01, 2017 0.1599 0.1599 0.1400 0.1598 218,560 +0.01(+6.53%)
Aug 31, 2017 0.1424 0.1600 0.1351 0.1500 299,394 +0.01(+11.03%)
Aug 30, 2017 0.1499 0.1499 0.1351 0.1351 102,626 -0.01(-9.87%)
Aug 29, 2017 0.1500 0.1550 0.1420 0.1499 158,362 +0.01(+6.31%)
Aug 28, 2017 0.1390 0.1410 0.1326 0.1410 381,251 +0.01(+4.44%)
Aug 25, 2017 0.1200 0.1350 0.1126 0.1350 323,350 +0.02(+12.50%)
Aug 24, 2017 0.1285 0.1290 0.1200 0.1200 40,900 -0.00(-1.64%)
Aug 23, 2017 0.1260 0.1300 0.1220 0.1220 590 -0.01(-3.94%)
Aug 22, 2017 0.1270 0.1270 0.1270 0.1270 10,500 -0.00(-1.55%)
Aug 21, 2017 0.1290 0.1290 0.1201 0.1290 77,938 +0.00(+0.00%)
Aug 18, 2017 0.1111 0.1300 0.1100 0.1290 284,860 +0.02(+15.70%)
Aug 17, 2017 0.1115 0.1115 0.1115 0.1115 2,000 +0.00(+1.36%)
Aug 16, 2017 0.1100 0.1100 0.1051 0.1100 31,400 -0.02(-15.38%)
Aug 15, 2017 0.1200 0.1300 0.1200 0.1300 41,700 +0.02(+14.34%)
Aug 14, 2017 0.1330 0.1330 0.1137 0.1137 16,000 -0.02(-14.51%)
Aug 11, 2017 0.1330 0.1330 0.1330 0.1330 700 +0.00(+2.31%)
Aug 10, 2017 0.1350 0.1350 0.1270 0.1300 40,431 +0.00(+0.00%)
Aug 09, 2017 0.1250 0.1300 0.1250 0.1300 8,595 +0.01(+4.00%)
Aug 08, 2017 0.1200 0.1250 0.1100 0.1250 89,199 +0.01(+4.17%)
Aug 07, 2017 0.1200 0.1200 0.1200 0.1200 6,001 -0.00(-0.25%)
Aug 04, 2017 0.1299 0.1300 0.1201 0.1203 30,451 -0.01(-10.82%)
Aug 03, 2017 0.1289 0.1349 0.1289 0.1349 3,820 +0.01(+9.67%)
Aug 02, 2017 0.1230 0.1230 0.1230 0.1230 6,501 -0.00(-1.60%)
Aug 01, 2017 0.1293 0.1369 0.1250 0.1250 66,520 -0.01(-3.85%)
Jul 31, 2017 0.1200 0.1300 0.1200 0.1300 76,800 +0.01(+8.33%)
Jul 28, 2017 0.1200 0.1200 0.1200 0.1200 1,750 -0.00(-1.23%)
Jul 27, 2017 0.1200 0.1215 0.1200 0.1215 8,162 +0.00(+1.24%)
Jul 26, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 25, 2017 0.1250 0.1251 0.1120 0.1200 89,133 -0.01(-4.08%)
Jul 24, 2017 0.1300 0.1500 0.1251 0.1251 59,700 -0.00(-2.87%)
Jul 21, 2017 0.1282 0.1288 0.1282 0.1288 33,000 +0.00(+0.47%)
Jul 20, 2017 0.1216 0.1282 0.1216 0.1282 45,002 +0.01(+11.48%)
Jul 19, 2017 0.1145 0.1150 0.1141 0.1150 20,951 +0.00(+0.44%)
Jul 18, 2017 0.1160 0.1160 0.1100 0.1145 159,821 -0.01(-11.51%)
Jul 17, 2017 0.1220 0.1294 0.1143 0.1294 57,996 -0.00(-0.46%)
Jul 14, 2017 0.1320 0.1320 0.1260 0.1300 30,800 +0.00(+0.00%)
Jul 13, 2017 0.1350 0.1350 0.1200 0.1300 89,900 +0.00(+0.00%)
Jul 12, 2017 0.1349 0.1349 0.1300 0.1300 41,475 +0.00(+0.00%)
Jul 11, 2017 0.1200 0.1350 0.1200 0.1300 389,348 +0.01(+4.67%)
Jul 10, 2017 0.1300 0.1300 0.1101 0.1242 288,587 -0.01(-4.46%)
Jul 07, 2017 0.1300 0.1300 0.1210 0.1300 96,630 +0.01(+7.44%)
Jul 06, 2017 0.1335 0.1335 0.1200 0.1210 45,200 -0.01(-9.36%)
Jul 05, 2017 0.1345 0.1350 0.1200 0.1335 40,850 +0.01(+6.80%)
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.