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

Rise Gold Corp (OP: RYES )

0.1330 -0.0270 (-16.87%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 31, 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 (%)
Oct 30, 2018 0.0506 0.0506 0.0506 0 +0.00(+7.43%)
Oct 29, 2018 0.0500 0.0500 0.0451 0.0471 60,000 -0.00(-0.42%)
Oct 26, 2018 0.0471 0.0473 0.0471 0.0473 118,000 +0.00(+4.19%)
Oct 25, 2018 0.0473 0.0473 0.0454 0.0454 20,000 -0.01(-13.52%)
Oct 24, 2018 0.0511 0.0525 0.0500 0.0525 44,220 +0.00(+0.00%)
Oct 23, 2018 0.0515 0.0525 0.0500 0.0525 94,000 +0.00(+2.14%)
Oct 22, 2018 0.0567 0.0567 0.0514 0.0514 83,357 -0.01(-11.84%)
Oct 19, 2018 0.0635 0.0638 0.0583 0.0583 34,400 -0.00(-5.05%)
Oct 18, 2018 0.0700 0.0700 0.0614 0.0614 45,834 -0.00(-0.97%)
Oct 17, 2018 0.0650 0.0700 0.0620 0.0620 81,966 -0.00(-2.67%)
Oct 16, 2018 0.0519 0.0668 0.0474 0.0637 168,600 +0.02(+44.77%)
Oct 15, 2018 0.0459 0.0459 0.0410 0.0440 96,958 +0.00(+2.33%)
Oct 12, 2018 0.0400 0.0430 0.0354 0.0430 197,800 +0.00(+7.23%)
Oct 11, 2018 0.0401 0.0401 0.0401 0.0401 6,000 -0.00(-0.25%)
Oct 10, 2018 0.0442 0.0450 0.0402 0.0402 70,154 +0.00(+3.34%)
Oct 09, 2018 0.0371 0.0389 0.0371 0.0389 21,600 +0.00(+10.83%)
Oct 08, 2018 0.0351 0.0351 0.0351 0.0351 1,100 -0.01(-13.12%)
Oct 05, 2018 0.0410 0.0410 0.0400 0.0404 70,000 -0.00(-3.81%)
Oct 04, 2018 0.0478 0.0478 0.0420 0.0420 116,400 -0.01(-16.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-3.85%)
Oct 01, 2018 0.0520 0.0520 0.0520 0 +0.00(+4.63%)
Sep 28, 2018 0.0408 0.0497 0.0408 0.0497 189,400 +0.01(+15.85%)
Sep 27, 2018 0.0400 0.0429 0.0400 0.0429 23,570 +0.00(+7.25%)
Sep 26, 2018 0.0396 0.0400 0.0378 0.0400 123,903 -0.00(-4.53%)
Sep 25, 2018 0.0400 0.0440 0.0396 0.0419 81,042 +0.00(+4.75%)
Sep 24, 2018 0.0451 0.0451 0.0400 0.0400 111,490 -0.01(-11.31%)
Sep 21, 2018 0.0451 0.0451 0.0451 0.0451 20,000 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0503 0.0451 0.0451 64,900 -0.01(-10.52%)
Sep 19, 2018 0.0504 0.0504 0.0504 0.0504 800 +0.00(+0.80%)
Sep 18, 2018 0.0560 0.0560 0.0500 0.0500 128,450 -0.00(-9.09%)
Sep 17, 2018 0.0550 0.0550 0.0501 0.0550 266,903 -0.00(-5.17%)
Sep 14, 2018 0.0557 0.0580 0.0556 0.0580 33,000 +0.01(+9.43%)
Sep 13, 2018 0.0577 0.0577 0.0473 0.0530 78,084 -0.00(-4.50%)
Sep 12, 2018 0.0519 0.0573 0.0475 0.0555 174,810 +0.01(+13.27%)
Sep 11, 2018 0.0550 0.0551 0.0410 0.0490 249,059 -0.01(-10.91%)
Sep 10, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.92%)
Sep 07, 2018 0.0549 0.0549 0.0500 0.0545 109,100 +0.00(+3.02%)
Sep 06, 2018 0.0529 0.0529 0.0529 0.0529 300 -0.00(-3.47%)
Sep 05, 2018 0.0550 0.0581 0.0510 0.0548 251,500 -0.00(-5.68%)
Sep 04, 2018 0.0577 0.0581 0.0552 0.0581 114,500 +0.00(+5.64%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 -0.01(-16.54%)
Aug 30, 2018 0.0600 0.0659 0.0600 0.0659 57,120 -0.00(-0.15%)
Aug 29, 2018 0.0689 0.0689 0.0660 0.0660 21,000 +0.00(+0.00%)
Aug 28, 2018 0.0660 0.0660 0.0660 0.0660 20,000 +0.00(+1.54%)
Aug 27, 2018 0.0640 0.0650 0.0607 0.0650 57,028 +0.00(+2.36%)
Aug 24, 2018 0.0650 0.0650 0.0635 0.0635 46,900 -0.01(-8.63%)
Aug 23, 2018 0.0630 0.0695 0.0630 0.0695 73,000 +0.01(+10.32%)
Aug 22, 2018 0.0693 0.0693 0.0630 0.0630 36,000 +0.00(+5.00%)
Aug 21, 2018 0.0610 0.0610 0.0600 0.0600 15,000 -0.00(-1.64%)
Aug 20, 2018 0.0689 0.0689 0.0610 0.0610 34,401 +0.00(+0.00%)
Aug 17, 2018 0.0610 0.0630 0.0610 0.0610 54,000 +0.00(+0.00%)
Aug 16, 2018 0.0610 0.0610 0.0610 0.0610 1,631 -0.00(-5.57%)
Aug 15, 2018 0.0605 0.0646 0.0605 0.0646 16,900 +0.00(+5.90%)
Aug 13, 2018 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Aug 10, 2018 0.0696 0.0700 0.0610 0.0700 40,100 +0.00(+0.00%)
Aug 09, 2018 0.0700 0.0700 0.0700 0.0700 2,200 +0.01(+14.75%)
Aug 08, 2018 0.0610 0.0700 0.0610 0.0610 11,200 -0.00(-0.16%)
Aug 07, 2018 0.0700 0.0700 0.0611 0.0611 42,350 -0.01(-12.71%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
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.