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 (%)
Sep 30, 2021 0.3779 0.3800 0.3693 0.3800 7,703 -0.01(-3.21%)
Sep 29, 2021 0.3929 0.3930 0.3336 0.3926 25,834 -0.00(-0.56%)
Sep 28, 2021 0.3750 0.3990 0.3420 0.3948 10,676 -0.00(-0.55%)
Sep 27, 2021 0.3970 0.4288 0.3420 0.3970 7,881 -0.05(-11.95%)
Sep 24, 2021 0.3970 0.4525 0.3970 0.4509 14,527 +0.00(+0.24%)
Sep 22, 2021 0.4498 0.4498 0.4498 84 -0.00(-0.84%)
Sep 21, 2021 0.4037 0.4536 0.4037 0.4536 700 +0.00(+0.13%)
Sep 20, 2021 0.4091 0.4530 0.4091 0.4530 400 -0.00(-0.64%)
Sep 17, 2021 0.4585 0.4585 0.4514 0.4559 14,500 +0.01(+1.22%)
Sep 16, 2021 0.4009 0.4504 0.4009 0.4504 1,200 -0.00(-0.27%)
Sep 15, 2021 0.4005 0.4516 0.4005 0.4516 300 +0.03(+7.52%)
Sep 14, 2021 0.4003 0.4200 0.4003 0.4200 5,819 -0.00(-0.83%)
Sep 13, 2021 0.3896 0.4500 0.3896 0.4235 2,441 -0.01(-1.51%)
Sep 10, 2021 0.4856 0.4856 0.4100 0.4300 71,089 +0.01(+3.02%)
Sep 09, 2021 0.4205 0.4205 0.4000 0.4174 1,995 +0.02(+5.11%)
Sep 08, 2021 0.3971 0.3971 0.3970 0.3971 2,103 -0.01(-2.77%)
Sep 07, 2021 0.3800 0.4309 0.3750 0.4084 10,739 -0.00(-0.39%)
Sep 03, 2021 0.4120 0.4240 0.3800 0.4100 29,034 -0.01(-2.61%)
Sep 02, 2021 0.4215 0.4228 0.4129 0.4210 19,300 -0.03(-7.13%)
Sep 01, 2021 0.4361 0.4533 0.4361 0.4533 613 +0.01(+1.12%)
Aug 31, 2021 0.4856 0.4856 0.4104 0.4483 8,540 -0.00(-0.99%)
Aug 30, 2021 0.4293 0.4538 0.4000 0.4528 8,679 +0.02(+3.88%)
Aug 27, 2021 0.3925 0.4524 0.3900 0.4359 21,006 -0.02(-5.34%)
Aug 26, 2021 0.4608 0.4608 0.4391 0.4605 1,682 -0.00(-0.17%)
Aug 25, 2021 0.4384 0.4614 0.4191 0.4613 24,756 +0.04(+9.81%)
Aug 24, 2021 0.4704 0.4889 0.4201 0.4201 10,237 +0.00(+1.18%)
Aug 23, 2021 0.4075 0.4742 0.4075 0.4152 8,972 +0.00(+0.65%)
Aug 20, 2021 0.4113 0.4467 0.4113 0.4125 34,690 -0.01(-1.79%)
Aug 19, 2021 0.4240 0.4240 0.4003 0.4200 3,198 -0.00(-0.73%)
Aug 18, 2021 0.4300 0.4300 0.3959 0.4231 68,297 -0.06(-12.56%)
Aug 17, 2021 0.4400 0.4839 0.4400 0.4839 2,703 -0.00(-0.37%)
Aug 16, 2021 0.4300 0.4862 0.4300 0.4857 13,132 -0.00(-0.49%)
Aug 13, 2021 0.5100 0.5100 0.4350 0.4881 5,653 +0.02(+3.90%)
Aug 11, 2021 0.4698 0.4698 0.4698 0 -0.01(-2.45%)
Aug 10, 2021 0.4804 0.4816 0.4739 0.4816 2,150 +0.00(+0.75%)
Aug 09, 2021 0.4450 0.4869 0.4450 0.4780 10,359 -0.01(-1.95%)
Aug 06, 2021 0.4844 0.4875 0.4607 0.4875 28,850 +0.00(+0.95%)
Aug 05, 2021 0.5071 0.5071 0.4829 0.4829 1,100 -0.02(-4.34%)
Aug 04, 2021 0.5031 0.5048 0.4620 0.5048 3,860 +0.03(+5.30%)
Aug 03, 2021 0.5200 0.5200 0.4781 0.4794 37,800 -0.01(-1.98%)
Aug 02, 2021 0.5200 0.5200 0.4891 0.4891 6,447 -0.03(-5.49%)
Jul 30, 2021 0.5175 0.5175 0.5175 0.5175 3,787 +0.03(+5.57%)
Jul 29, 2021 0.4902 0.4902 0.4902 0.4902 300 -0.03(-5.73%)
Jul 28, 2021 0.5900 0.5900 0.5200 0.5200 13,121 -0.01(-1.42%)
Jul 27, 2021 0.5275 0.5275 0.5275 0.5275 320 -0.00(-0.32%)
Jul 26, 2021 0.5250 0.5292 0.4602 0.5292 36,760 +0.01(+2.22%)
Jul 23, 2021 0.4320 0.5400 0.4320 0.5177 43,264 +0.00(+0.49%)
Jul 22, 2021 0.5253 0.5348 0.4961 0.5152 23,174 -0.00(-0.58%)
Jul 21, 2021 0.5198 0.5198 0.4765 0.5182 600 +0.00(+0.39%)
Jul 16, 2021 0.5162 0.5162 0.5162 0 +0.01(+1.14%)
Jul 15, 2021 0.5099 0.5104 0.5000 0.5104 4,935 +0.04(+7.45%)
Jul 14, 2021 0.4900 0.4900 0.4750 0.4750 3,590 +0.01(+2.64%)
Jul 13, 2021 0.5000 0.5033 0.4628 0.4628 33,879 -0.04(-7.44%)
Jul 12, 2021 0.4958 0.5000 0.4958 0.5000 655 +0.01(+1.15%)
Jul 09, 2021 0.4959 0.4959 0.4943 0.4943 2,157 -0.05(-8.95%)
Jul 08, 2021 0.5382 0.5457 0.5100 0.5429 31,982 +0.04(+7.72%)
Jul 07, 2021 0.5522 0.5522 0.4892 0.5040 8,129 -0.03(-5.83%)
Jul 06, 2021 0.5567 0.5567 0.5352 0.5352 15,390 +0.01(+2.14%)
Jul 02, 2021 0.4473 0.5355 0.4473 0.5240 22,268 +0.04(+8.94%)
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.