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

Rise Gold Corp (OP: RYES )

0.1600 +0.0030 (+1.91%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.1425 0.1500 0.1425 0.1500 2,631 +0.01(+8.15%)
Jan 26, 2024 0.1387 0 -0.00(-1.77%)
Jan 25, 2024 0.1400 0.1500 0.1400 0.1412 17,812 +0.02(+12.51%)
Jan 24, 2024 0.1100 0.1345 0.1100 0.1255 760 +0.01(+7.82%)
Jan 23, 2024 0.1282 0.1282 0.1164 0.1164 10,600 -0.01(-6.88%)
Jan 22, 2024 0.1300 0.1300 0.1250 0.1250 5,190 +0.02(+25.00%)
Jan 18, 2024 0.1000 60 -0.01(-9.09%)
Jan 17, 2024 0.1285 0.1285 0.1100 0.1100 23,676 -0.01(-11.72%)
Jan 16, 2024 0.1195 0.1246 0.1190 0.1246 2,500 -0.01(-4.15%)
Jan 12, 2024 0.1370 0.1370 0.1300 0.1300 27,801 -0.01(-5.80%)
Jan 11, 2024 0.1485 0.1614 0.1380 0.1380 25,746 -0.01(-7.07%)
Jan 10, 2024 0.1485 0.1485 0.1370 0.1485 20,200 -0.01(-7.19%)
Jan 09, 2024 0.1371 0.1600 0.1371 0.1600 11,202 +0.02(+15.94%)
Jan 08, 2024 0.1490 0.1490 0.1380 0.1380 534 +0.00(+0.00%)
Jan 05, 2024 0.1380 0.1380 0.1380 0.1380 5,000 +0.00(+0.73%)
Jan 03, 2024 0.1370 0 -0.00(-1.08%)
Jan 02, 2024 0.1500 0.1500 0.1385 0.1385 3,400 -0.01(-8.28%)
Dec 29, 2023 0.1490 0.1541 0.1420 0.1510 71,429 +0.01(+7.86%)
Dec 28, 2023 0.1400 0.1400 0.1400 0.1400 14,954 -0.01(-9.09%)
Dec 27, 2023 0.1400 0.1540 0.1362 0.1540 60,449 +0.03(+23.20%)
Dec 26, 2023 0.1500 0.1500 0.1100 0.1250 33,120 -0.01(-8.69%)
Dec 22, 2023 0.1366 0.1431 0.1366 0.1369 3,500 -0.01(-8.73%)
Dec 21, 2023 0.1427 0.1500 0.1427 0.1500 3,325 +0.00(+2.04%)
Dec 20, 2023 0.1603 0.1603 0.1350 0.1470 4,164 -0.01(-8.30%)
Dec 19, 2023 0.1493 0.1750 0.1415 0.1603 41,148 +0.03(+23.31%)
Dec 18, 2023 0.1775 0.1775 0.1100 0.1300 112,090 -0.01(-7.14%)
Dec 15, 2023 0.1500 0.2000 0.1145 0.1400 306,246 -0.05(-26.12%)
Dec 14, 2023 0.2200 0.3029 0.1699 0.1895 492,152 -0.02(-8.81%)
Dec 13, 2023 0.2500 0.2500 0.1955 0.2078 91,857 -0.03(-10.97%)
Dec 12, 2023 0.2600 0.2600 0.2070 0.2334 90,023 -0.01(-5.89%)
Dec 11, 2023 0.2300 0.2495 0.2037 0.2480 26,004 +0.02(+10.37%)
Dec 08, 2023 0.2247 0.2247 0.2247 0.2247 5,000 +0.00(+0.00%)
Dec 07, 2023 0.2100 0.2247 0.2100 0.2247 9,934 +0.02(+8.55%)
Dec 06, 2023 0.1650 0.2500 0.1650 0.2070 113,526 +0.01(+3.50%)
Dec 05, 2023 0.2100 0.2100 0.2000 0.2000 20,312 +0.01(+5.26%)
Dec 04, 2023 0.2300 0.2300 0.1650 0.1900 81,534 -0.02(-9.52%)
Dec 01, 2023 0.2100 0.2100 0.2100 0.2100 262 +0.01(+3.70%)
Nov 30, 2023 0.2023 0.2050 0.2023 0.2025 15,678 +0.02(+12.50%)
Nov 29, 2023 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Nov 28, 2023 0.1603 0.1900 0.1600 0.1900 24,375 +0.01(+5.32%)
Nov 27, 2023 0.2100 0.2100 0.1787 0.1804 43,997 -0.03(-13.89%)
Nov 24, 2023 0.2095 0.2095 0.2095 0.2095 10,000 +0.01(+2.95%)
Nov 22, 2023 0.2000 0.2350 0.2000 0.2035 15,735 +0.01(+5.99%)
Nov 21, 2023 0.2155 0.2156 0.1590 0.1920 28,083 -0.04(-18.30%)
Nov 20, 2023 0.2350 0.2350 0.1900 0.2350 41,829 +0.03(+17.50%)
Nov 17, 2023 0.1900 0.2390 0.1900 0.2000 8,100 +0.01(+4.99%)
Nov 16, 2023 0.1905 0.1905 0.1905 0.1905 200 -0.01(-3.59%)
Nov 15, 2023 0.2190 0.2190 0.1930 0.1976 18,483 -0.02(-8.56%)
Nov 14, 2023 0.2300 0.2500 0.2006 0.2161 20,510 -0.00(-1.05%)
Nov 13, 2023 0.1900 0.2187 0.1900 0.2184 17,899 +0.02(+9.20%)
Nov 10, 2023 0.2180 0.2180 0.2000 0.2000 91,620 -0.02(-8.26%)
Nov 09, 2023 0.2110 0.2500 0.1800 0.2180 21,168 +0.01(+3.32%)
Nov 08, 2023 0.2110 0.2110 0.2110 0.2110 500 +0.03(+19.28%)
Nov 07, 2023 0.1914 0.2000 0.1585 0.1769 29,713 -0.01(-6.89%)
Nov 03, 2023 0.1900 0 -0.02(-10.25%)
Nov 02, 2023 0.2050 0.2200 0.1900 0.2117 153,709 +0.01(+5.85%)
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.