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 (%)
Jul 31, 2017 0.1200 0.1300 0.1200 0.1300 76,800 +0.01(+8.33%)
Jul 28, 2017 0.1200 0.1200 0.1200 0.1200 1,750 -0.00(-1.23%)
Jul 27, 2017 0.1200 0.1215 0.1200 0.1215 8,162 +0.00(+1.24%)
Jul 26, 2017 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Jul 25, 2017 0.1250 0.1251 0.1120 0.1200 89,133 -0.01(-4.08%)
Jul 24, 2017 0.1300 0.1500 0.1251 0.1251 59,700 -0.00(-2.87%)
Jul 21, 2017 0.1282 0.1288 0.1282 0.1288 33,000 +0.00(+0.47%)
Jul 20, 2017 0.1216 0.1282 0.1216 0.1282 45,002 +0.01(+11.48%)
Jul 19, 2017 0.1145 0.1150 0.1141 0.1150 20,951 +0.00(+0.44%)
Jul 18, 2017 0.1160 0.1160 0.1100 0.1145 159,821 -0.01(-11.51%)
Jul 17, 2017 0.1220 0.1294 0.1143 0.1294 57,996 -0.00(-0.46%)
Jul 14, 2017 0.1320 0.1320 0.1260 0.1300 30,800 +0.00(+0.00%)
Jul 13, 2017 0.1350 0.1350 0.1200 0.1300 89,900 +0.00(+0.00%)
Jul 12, 2017 0.1349 0.1349 0.1300 0.1300 41,475 +0.00(+0.00%)
Jul 11, 2017 0.1200 0.1350 0.1200 0.1300 389,348 +0.01(+4.67%)
Jul 10, 2017 0.1300 0.1300 0.1101 0.1242 288,587 -0.01(-4.46%)
Jul 07, 2017 0.1300 0.1300 0.1210 0.1300 96,630 +0.01(+7.44%)
Jul 06, 2017 0.1335 0.1335 0.1200 0.1210 45,200 -0.01(-9.36%)
Jul 05, 2017 0.1345 0.1350 0.1200 0.1335 40,850 +0.01(+6.80%)
Jul 03, 2017 0.1250 0.1344 0.1250 0.1250 27,800 -0.01(-7.41%)
Jun 30, 2017 0.1250 0.1350 0.1250 0.1350 25,277 +0.01(+8.00%)
Jun 29, 2017 0.1155 0.1289 0.1155 0.1250 32,597 -0.01(-4.43%)
Jun 28, 2017 0.1300 0.1600 0.1200 0.1308 92,801 +0.01(+9.00%)
Jun 27, 2017 0.1100 0.1290 0.1100 0.1200 99,380 +0.00(+4.35%)
Jun 26, 2017 0.1200 0.1200 0.1001 0.1150 196,775 -0.01(-8.00%)
Jun 23, 2017 0.1250 0.1250 0.1140 0.1250 137,100 -0.01(-8.76%)
Jun 22, 2017 0.1200 0.1370 0.1200 0.1370 66,100 +0.01(+9.64%)
Jun 21, 2017 0.1350 0.1350 0.1200 0.1250 137,100 +0.00(+2.42%)
Jun 20, 2017 0.1450 0.1450 0.1220 0.1220 141,374 -0.02(-15.86%)
Jun 19, 2017 0.1600 0.1600 0.1450 0.1450 54,250 +0.00(+3.57%)
Jun 16, 2017 0.1475 0.1650 0.1350 0.1400 217,226 +0.00(+0.00%)
Jun 15, 2017 0.1950 0.1950 0.1400 0.1400 346,534 -0.04(-22.22%)
Jun 14, 2017 0.1700 0.1950 0.1700 0.1800 877,435 +0.01(+5.94%)
Jun 13, 2017 0.1969 0.2000 0.1625 0.1699 358,343 -0.03(-15.01%)
Jun 12, 2017 0.2300 0.2300 0.1611 0.1999 206,240 -0.03(-13.09%)
Jun 09, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.64%)
Jun 08, 2017 0.2000 0.2198 0.2000 0.2198 8,584 +0.00(+2.23%)
Jun 07, 2017 0.1790 0.2150 0.1750 0.2150 31,600 -0.01(-6.48%)
Jun 06, 2017 0.1800 0.2500 0.1800 0.2299 85,159 +0.06(+35.24%)
Jun 05, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jun 02, 2017 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-8.33%)
Jun 01, 2017 0.1800 0.1800 0.1800 0.1800 3,300 +0.00(+0.00%)
May 31, 2017 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
May 30, 2017 0.1800 0.1800 0.1800 0.1800 16,500 +0.00(+0.00%)
May 26, 2017 0.1800 0.1800 0.1410 0.1800 11,130 -0.01(-2.70%)
May 25, 2017 0.1850 0.1850 0.1850 0.1850 3,500 +0.00(+0.00%)
May 23, 2017 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 22, 2017 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
May 19, 2017 0.1600 0.2000 0.1510 0.2000 25,201 +0.04(+21.21%)
May 18, 2017 0.1990 0.1990 0.1620 0.1650 43,033 -0.01(-5.71%)
May 17, 2017 0.1750 0.1780 0.1750 0.1750 13,850 +0.00(+2.94%)
May 15, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.43%)
May 12, 2017 0.1850 0.1999 0.1850 0.1898 54,350 -0.03(-13.33%)
May 11, 2017 0.2217 0.2217 0.1850 0.2190 22,700 +0.00(+0.00%)
May 10, 2017 0.2175 0.2190 0.1903 0.2190 14,645 -0.00(-0.36%)
May 09, 2017 0.2290 0.2290 0.2000 0.2198 4,060 -0.02(-7.65%)
May 08, 2017 0.2000 0.2380 0.2000 0.2380 28,320 +0.02(+8.18%)
May 05, 2017 0.2047 0.2390 0.2047 0.2200 14,800 +0.00(+0.00%)
May 03, 2017 0.2200 0.2200 0.2200 0 +0.01(+3.77%)
May 01, 2017 0.2120 0.2120 0.2120 0 -0.04(-15.20%)
Apr 28, 2017 0.2500 0.2688 0.2100 0.2500 27,200 +0.06(+31.58%)
Apr 27, 2017 0.2099 0.2100 0.1900 0.1900 62,168 -0.01(-5.00%)
Apr 26, 2017 0.2000 0.2000 0.2000 0.2000 11,000 -0.00(-0.99%)
Apr 25, 2017 0.1940 0.2250 0.1940 0.2020 28,500 -0.02(-8.18%)
Apr 24, 2017 0.2273 0.2300 0.2200 0.2200 9,413 +0.00(+0.18%)
Apr 21, 2017 0.2120 0.2196 0.2049 0.2196 20,350 +0.01(+4.62%)
Apr 20, 2017 0.2250 0.2350 0.2000 0.2099 60,904 -0.02(-6.71%)
Apr 19, 2017 0.2200 0.2250 0.2150 0.2250 13,790 -0.01(-2.20%)
Apr 18, 2017 0.2349 0.2350 0.2251 0.2301 124,000 -0.01(-4.15%)
Apr 17, 2017 0.2500 0.2500 0.2267 0.2400 67,382 -0.02(-7.69%)
Apr 13, 2017 0.2600 0.2700 0.2030 0.2600 15,000 +0.00(+0.00%)
Apr 12, 2017 0.2700 0.2700 0.2450 0.2600 20,800 -0.01(-3.70%)
Apr 11, 2017 0.2503 0.2800 0.2450 0.2700 47,670 +0.03(+10.20%)
Apr 10, 2017 0.2500 0.2500 0.2450 0.2450 8,000 +0.00(+0.00%)
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.