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 (%)
Aug 31, 2017 0.1424 0.1600 0.1351 0.1500 299,394 +0.01(+11.03%)
Aug 30, 2017 0.1499 0.1499 0.1351 0.1351 102,626 -0.01(-9.87%)
Aug 29, 2017 0.1500 0.1550 0.1420 0.1499 158,362 +0.01(+6.31%)
Aug 28, 2017 0.1390 0.1410 0.1326 0.1410 381,251 +0.01(+4.44%)
Aug 25, 2017 0.1200 0.1350 0.1126 0.1350 323,350 +0.02(+12.50%)
Aug 24, 2017 0.1285 0.1290 0.1200 0.1200 40,900 -0.00(-1.64%)
Aug 23, 2017 0.1260 0.1300 0.1220 0.1220 590 -0.01(-3.94%)
Aug 22, 2017 0.1270 0.1270 0.1270 0.1270 10,500 -0.00(-1.55%)
Aug 21, 2017 0.1290 0.1290 0.1201 0.1290 77,938 +0.00(+0.00%)
Aug 18, 2017 0.1111 0.1300 0.1100 0.1290 284,860 +0.02(+15.70%)
Aug 17, 2017 0.1115 0.1115 0.1115 0.1115 2,000 +0.00(+1.36%)
Aug 16, 2017 0.1100 0.1100 0.1051 0.1100 31,400 -0.02(-15.38%)
Aug 15, 2017 0.1200 0.1300 0.1200 0.1300 41,700 +0.02(+14.34%)
Aug 14, 2017 0.1330 0.1330 0.1137 0.1137 16,000 -0.02(-14.51%)
Aug 11, 2017 0.1330 0.1330 0.1330 0.1330 700 +0.00(+2.31%)
Aug 10, 2017 0.1350 0.1350 0.1270 0.1300 40,431 +0.00(+0.00%)
Aug 09, 2017 0.1250 0.1300 0.1250 0.1300 8,595 +0.01(+4.00%)
Aug 08, 2017 0.1200 0.1250 0.1100 0.1250 89,199 +0.01(+4.17%)
Aug 07, 2017 0.1200 0.1200 0.1200 0.1200 6,001 -0.00(-0.25%)
Aug 04, 2017 0.1299 0.1300 0.1201 0.1203 30,451 -0.01(-10.82%)
Aug 03, 2017 0.1289 0.1349 0.1289 0.1349 3,820 +0.01(+9.67%)
Aug 02, 2017 0.1230 0.1230 0.1230 0.1230 6,501 -0.00(-1.60%)
Aug 01, 2017 0.1293 0.1369 0.1250 0.1250 66,520 -0.01(-3.85%)
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%)
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.