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 (%)
Nov 30, 2017 0.1144 0.1144 0.1144 0.1144 7,294 +0.00(+4.05%)
Nov 29, 2017 0.1147 0.1167 0.1050 0.1100 59,245 +0.01(+7.16%)
Nov 28, 2017 0.1100 0.1149 0.1025 0.1026 54,579 -0.01(-6.73%)
Nov 27, 2017 0.1025 0.1120 0.1025 0.1100 40,455 +0.01(+5.16%)
Nov 24, 2017 0.0915 0.1150 0.0915 0.1046 58,533 +0.00(+2.05%)
Nov 22, 2017 0.1004 0.1100 0.1004 0.1025 71,558 +0.00(+3.17%)
Nov 21, 2017 0.0951 0.1064 0.0923 0.0993 39,400 -0.00(-0.65%)
Nov 20, 2017 0.1011 0.1084 0.0990 0.1000 96,101 -0.01(-6.19%)
Nov 17, 2017 0.1003 0.1090 0.1000 0.1066 43,501 +0.00(+1.33%)
Nov 16, 2017 0.0991 0.1063 0.0990 0.1052 49,000 -0.00(-2.32%)
Nov 15, 2017 0.1034 0.1087 0.0990 0.1077 195,560 -0.01(-9.50%)
Nov 14, 2017 0.1198 0.1198 0.1074 0.1190 84,906 +0.00(+3.48%)
Nov 13, 2017 0.1075 0.1150 0.1075 0.1150 24,273 +0.01(+4.55%)
Nov 10, 2017 0.1100 0.1198 0.1026 0.1100 125,107 -0.00(-1.35%)
Nov 09, 2017 0.1116 0.1198 0.1115 0.1115 68,566 -0.01(-6.93%)
Nov 08, 2017 0.1198 0.1198 0.1198 0.1198 3,500 +0.01(+6.96%)
Nov 07, 2017 0.1125 0.1144 0.1120 0.1120 54,000 -0.00(-0.36%)
Nov 06, 2017 0.1187 0.1187 0.1124 0.1124 2,500 -0.01(-5.23%)
Nov 03, 2017 0.1124 0.1186 0.1124 0.1186 21,000 +0.01(+6.37%)
Nov 02, 2017 0.1282 0.1282 0.1115 0.1115 93,685 -0.02(-13.03%)
Nov 01, 2017 0.1275 0.1282 0.1200 0.1282 17,230 +0.01(+4.48%)
Oct 31, 2017 0.1160 0.1227 0.1119 0.1227 13,007 +0.00(+3.11%)
Oct 30, 2017 0.1199 0.1275 0.1153 0.1190 77,658 +0.00(+0.00%)
Oct 27, 2017 0.1118 0.1200 0.1115 0.1190 123,737 +0.00(+3.75%)
Oct 26, 2017 0.1161 0.1276 0.1144 0.1147 96,796 -0.01(-9.97%)
Oct 25, 2017 0.1275 0.1275 0.1161 0.1274 16,942 +0.01(+6.17%)
Oct 24, 2017 0.1400 0.1400 0.1200 0.1200 69,121 -0.01(-6.32%)
Oct 23, 2017 0.1181 0.1290 0.1108 0.1281 25,800 +0.00(+0.08%)
Oct 19, 2017 0.1280 0.1280 0.1280 0 +0.00(+1.83%)
Oct 18, 2017 0.1200 0.1257 0.1199 0.1257 78,000 +0.01(+4.75%)
Oct 17, 2017 0.1248 0.1389 0.1120 0.1200 70,625 -0.00(-3.85%)
Oct 16, 2017 0.1221 0.1393 0.1200 0.1248 88,500 -0.01(-4.51%)
Oct 13, 2017 0.1388 0.1393 0.1200 0.1307 14,572 +0.01(+12.48%)
Oct 12, 2017 0.1225 0.1393 0.1162 0.1162 66,100 -0.01(-4.75%)
Oct 11, 2017 0.1200 0.1230 0.1170 0.1220 112,750 +0.00(+1.67%)
Oct 10, 2017 0.1300 0.1300 0.1200 0.1200 325,254 -0.02(-17.24%)
Oct 09, 2017 0.1265 0.1450 0.1232 0.1450 135,899 +0.02(+20.83%)
Oct 06, 2017 0.1220 0.1220 0.1180 0.1200 240,386 -0.00(-3.23%)
Oct 05, 2017 0.1320 0.1320 0.1173 0.1240 581,808 -0.01(-4.62%)
Oct 04, 2017 0.1360 0.1360 0.1288 0.1300 235,906 +0.01(+8.33%)
Oct 03, 2017 0.1300 0.1500 0.1200 0.1200 148,366 -0.01(-7.69%)
Oct 02, 2017 0.1200 0.1300 0.1150 0.1300 80,300 +0.01(+12.07%)
Sep 29, 2017 0.1250 0.1299 0.1160 0.1160 11,000 -0.01(-7.13%)
Sep 28, 2017 0.1211 0.1250 0.1200 0.1249 48,750 +0.00(+3.14%)
Sep 27, 2017 0.1161 0.1250 0.1150 0.1211 45,515 -0.00(-3.04%)
Sep 26, 2017 0.1350 0.1350 0.1150 0.1249 105,400 -0.01(-10.40%)
Sep 25, 2017 0.1383 0.1400 0.1290 0.1394 57,475 +0.00(+3.57%)
Sep 22, 2017 0.1400 0.1400 0.1300 0.1346 65,623 -0.00(-3.10%)
Sep 21, 2017 0.1250 0.1399 0.1250 0.1389 93,396 +0.01(+11.12%)
Sep 20, 2017 0.1264 0.1274 0.1240 0.1250 50,645 +0.01(+4.17%)
Sep 19, 2017 0.1240 0.1310 0.1200 0.1200 149,260 -0.02(-14.22%)
Sep 18, 2017 0.1250 0.1399 0.1250 0.1399 28,242 +0.02(+15.62%)
Sep 15, 2017 0.1250 0.1250 0.1210 0.1210 53,850 -0.01(-6.78%)
Sep 14, 2017 0.1355 0.1355 0.1211 0.1298 177,640 -0.01(-7.22%)
Sep 13, 2017 0.1300 0.1399 0.1300 0.1399 43,240 +0.01(+6.79%)
Sep 12, 2017 0.1340 0.1340 0.1300 0.1310 66,500 -0.00(-2.24%)
Sep 11, 2017 0.1350 0.1400 0.1340 0.1340 163,000 -0.00(-2.90%)
Sep 08, 2017 0.1375 0.1390 0.1350 0.1380 67,221 -0.01(-4.17%)
Sep 07, 2017 0.1500 0.1500 0.1350 0.1440 157,401 +0.00(+2.86%)
Sep 06, 2017 0.1539 0.1540 0.1400 0.1400 212,332 -0.01(-9.09%)
Sep 05, 2017 0.1590 0.1590 0.1411 0.1540 14,460 -0.01(-3.63%)
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.