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 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 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 (%)
Nov 30, 2021 0.3900 0.3900 0.3345 0.3352 20,705 -0.05(-14.05%)
Nov 29, 2021 0.3900 0.3900 0.3750 0.3900 8,000 +0.02(+4.92%)
Nov 26, 2021 0.3717 0.3717 0.3717 0.3717 5,000 +0.00(+0.27%)
Nov 24, 2021 0.3859 0.4135 0.3703 0.3707 53,255 -0.02(-4.95%)
Nov 23, 2021 0.3900 0.4002 0.3850 0.3900 6,350 -0.01(-1.59%)
Nov 18, 2021 0.3963 0.3963 0.3963 24 +0.00(+0.46%)
Nov 17, 2021 0.3206 0.3945 0.3013 0.3945 15,421 +0.03(+8.80%)
Nov 16, 2021 0.3876 0.3876 0.3400 0.3626 18,675 -0.03(-6.98%)
Nov 15, 2021 0.3500 0.3898 0.3500 0.3898 1,948 -0.00(-0.59%)
Nov 12, 2021 0.3417 0.3921 0.3417 0.3921 1,600 +0.02(+5.57%)
Nov 11, 2021 0.3472 0.3714 0.3472 0.3714 1,100 -0.01(-3.41%)
Nov 09, 2021 0.3600 0.3845 0.3600 0.3845 23,681 +0.02(+6.81%)
Nov 08, 2021 0.3600 0.3600 0.3521 0.3600 7,710 +0.00(+0.14%)
Nov 05, 2021 0.3595 0.3595 0.3595 0.3595 1,000 +0.01(+2.68%)
Nov 04, 2021 0.3501 0.3501 0.3501 0.3501 2,263 +0.01(+2.49%)
Nov 03, 2021 0.3373 0.3458 0.3373 0.3416 6,319 -0.00(-0.18%)
Nov 02, 2021 0.3415 0.3508 0.3415 0.3422 6,184 -0.00(-0.26%)
Nov 01, 2021 0.3600 0.3637 0.3431 0.3431 10,833 -0.02(-5.66%)
Oct 29, 2021 0.3524 0.3637 0.3524 0.3637 600 +0.01(+1.79%)
Oct 28, 2021 0.3578 0.3578 0.3232 0.3573 1,747 +0.00(+1.19%)
Oct 27, 2021 0.3087 0.3531 0.3087 0.3531 3,695 -0.00(-0.81%)
Oct 26, 2021 0.3243 0.3560 0.3560 34,724 +0.00(+0.82%)
Oct 25, 2021 0.3450 0.3531 0.3425 0.3531 12,907 +0.01(+1.61%)
Oct 22, 2021 0.3861 0.3861 0.3475 0.3475 28,350 -0.03(-8.55%)
Oct 21, 2021 0.3800 0.3800 0.3800 0.3800 1,500 +0.01(+2.70%)
Oct 20, 2021 0.3634 0.3800 0.3634 0.3700 23,132 -0.02(-3.90%)
Oct 19, 2021 0.3631 0.3850 0.3631 0.3850 14,863 +0.00(+0.00%)
Oct 18, 2021 0.3599 0.3850 0.3599 0.3850 1,449 +0.00(+1.24%)
Oct 14, 2021 0.3803 0.3803 0.3803 4 -0.00(-0.05%)
Oct 13, 2021 0.4000 0.4000 0.3805 0.3805 5,800 +0.01(+2.84%)
Oct 11, 2021 0.3700 0.3700 0.3700 12 -0.01(-3.22%)
Oct 07, 2021 0.3823 0.3823 0.3823 0 +0.00(+0.08%)
Oct 04, 2021 0.3820 0.3820 0.3820 0 +0.01(+2.47%)
Oct 01, 2021 0.3728 0.3728 0.3728 0.3728 9,500 -0.01(-1.89%)
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%)
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.