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

Rise Gold Corp (OP: RYES )

0.1510 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 7, 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 (%)
Dec 31, 2018 0.0620 0.0640 0.0548 0.0640 105,700 +0.00(+6.67%)
Dec 28, 2018 0.0650 0.0650 0.0600 0.0600 248,700 -0.01(-7.69%)
Dec 27, 2018 0.0600 0.0650 0.0600 0.0650 63,428 -0.01(-7.14%)
Dec 26, 2018 0.0600 0.0700 0.0600 0.0700 67,200 +0.01(+26.58%)
Dec 24, 2018 0.0574 0.0574 0.0553 0.0553 53,500 +0.00(+8.22%)
Dec 21, 2018 0.0600 0.0600 0.0510 0.0511 82,100 -0.01(-14.12%)
Dec 20, 2018 0.0613 0.0613 0.0595 0.0595 75,000 +0.00(+2.59%)
Dec 19, 2018 0.0640 0.0640 0.0580 0.0580 301,532 -0.00(-7.79%)
Dec 18, 2018 0.0679 0.0700 0.0595 0.0629 552,940 -0.01(-8.71%)
Dec 17, 2018 0.0640 0.0750 0.0640 0.0689 409,670 +0.00(+0.15%)
Dec 14, 2018 0.0800 0.0800 0.0651 0.0688 410,400 -0.01(-8.27%)
Dec 13, 2018 0.0700 0.0800 0.0698 0.0750 522,905 +0.01(+15.38%)
Dec 12, 2018 0.0650 0.0651 0.0650 0.0650 173,000 -0.00(-3.42%)
Dec 11, 2018 0.0650 0.0673 0.0620 0.0673 594,423 +0.00(+3.54%)
Dec 10, 2018 0.0660 0.0670 0.0650 0.0650 1,304,940 +0.00(+0.00%)
Dec 07, 2018 0.0690 0.0770 0.0650 0.0650 173,200 +0.00(+0.00%)
Dec 06, 2018 0.0690 0.0729 0.0629 0.0650 1,222,739 +0.00(+0.93%)
Dec 04, 2018 0.0590 0.0644 0.0550 0.0644 513,300 +0.01(+9.15%)
Dec 03, 2018 0.0600 0.0646 0.0547 0.0590 389,100 +0.00(+9.06%)
Nov 30, 2018 0.0541 0.0541 0.0541 0.0541 15,600 +0.00(+8.20%)
Nov 29, 2018 0.0500 0.0543 0.0500 0.0500 24,500 -0.00(-0.79%)
Nov 28, 2018 0.0500 0.0550 0.0500 0.0504 233,918 +0.00(+0.00%)
Nov 27, 2018 0.0530 0.0537 0.0500 0.0504 40,590 +0.00(+0.00%)
Nov 26, 2018 0.0604 0.0604 0.0504 0.0504 44,200 -0.01(-9.19%)
Nov 21, 2018 0.0555 0.0555 0.0555 0 -0.00(-5.93%)
Nov 20, 2018 0.0590 0.0590 0.0530 0.0590 145,000 +0.01(+11.32%)
Nov 19, 2018 0.0550 0.0574 0.0530 0.0530 125,200 -0.01(-11.52%)
Nov 16, 2018 0.0530 0.0599 0.0530 0.0599 63,600 +0.01(+10.72%)
Nov 15, 2018 0.0530 0.0541 0.0530 0.0541 15,000 -0.01(-9.68%)
Nov 14, 2018 0.0550 0.0599 0.0550 0.0599 50,950 -0.00(-0.83%)
Nov 13, 2018 0.0583 0.0604 0.0583 0.0604 6,400 -0.00(-1.47%)
Nov 09, 2018 0.0613 0.0613 0.0613 0 -0.00(-1.76%)
Nov 08, 2018 0.0697 0.0767 0.0617 0.0624 203,700 -0.01(-11.11%)
Nov 07, 2018 0.0562 0.0702 0.0560 0.0702 229,380 +0.01(+26.26%)
Nov 06, 2018 0.0500 0.0556 0.0500 0.0556 60,000 +0.01(+10.32%)
Nov 05, 2018 0.0483 0.0504 0.0483 0.0504 30,600 +0.00(+0.00%)
Nov 02, 2018 0.0504 0.0504 0.0504 0.0504 1,000 -0.00(-0.40%)
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%)
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.