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 (%)
Mar 31, 2021 0.4900 0.4901 0.4900 0.4900 15,500 -0.02(-3.92%)
Mar 29, 2021 0.5100 0.5100 0.5100 0 -0.01(-1.30%)
Mar 26, 2021 0.4800 0.5201 0.4400 0.5167 51,100 +0.02(+4.96%)
Mar 25, 2021 0.4968 0.4968 0.4923 0.4923 3,607 +0.01(+1.71%)
Mar 24, 2021 0.4839 0.5273 0.4839 0.4840 6,999 -0.02(-3.20%)
Mar 23, 2021 0.5174 0.5174 0.4957 0.5000 10,049 -0.03(-4.92%)
Mar 22, 2021 0.5234 0.5458 0.5158 0.5259 29,878 -0.02(-4.38%)
Mar 19, 2021 0.5016 0.5500 0.5016 0.5500 3,400 +0.03(+5.16%)
Mar 18, 2021 0.5155 0.5230 0.5003 0.5230 3,609 -0.01(-1.30%)
Mar 17, 2021 0.5129 0.5299 0.5129 0.5299 4,050 +0.01(+2.12%)
Mar 16, 2021 0.5000 0.5189 0.5000 0.5189 5,763 -0.01(-1.95%)
Mar 15, 2021 0.5037 0.5292 0.5031 0.5292 3,131 +0.03(+5.84%)
Mar 12, 2021 0.5000 0.5103 0.5000 0.5000 1,700 -0.01(-2.00%)
Mar 11, 2021 0.5100 0.5102 0.5100 0.5102 24,126 +0.00(+0.93%)
Mar 10, 2021 0.5270 0.5400 0.5055 0.5055 21,189 -0.01(-2.79%)
Mar 09, 2021 0.5043 0.5242 0.5043 0.5200 18,758 -0.02(-2.99%)
Mar 08, 2021 0.5360 0.5360 0.5360 85 +0.00(+0.00%)
Mar 05, 2021 0.5032 0.5360 0.5032 0.5360 7,500 +0.04(+7.20%)
Mar 04, 2021 0.5166 0.5166 0.5000 0.5000 7,233 -0.04(-7.41%)
Mar 03, 2021 0.5108 0.5400 0.5080 0.5400 16,927 +0.03(+5.43%)
Mar 02, 2021 0.5122 0.5122 0.5122 0.5122 876 -0.03(-5.15%)
Mar 01, 2021 0.5300 0.5862 0.5100 0.5400 30,309 +0.02(+4.31%)
Feb 26, 2021 0.5500 0.5500 0.5177 0.5177 16,000 -0.02(-3.07%)
Feb 25, 2021 0.5341 0.5341 0.5341 12 +0.00(+0.00%)
Feb 24, 2021 0.5454 0.5454 0.5293 0.5341 10,119 -0.02(-2.78%)
Feb 23, 2021 0.5500 0.5522 0.5357 0.5494 5,725 -0.00(-0.11%)
Feb 22, 2021 0.5409 0.5509 0.5408 0.5500 3,772 +0.00(+0.11%)
Feb 19, 2021 0.5892 0.5892 0.5494 0.5494 3,700 -0.04(-7.09%)
Feb 18, 2021 0.5323 0.5917 0.5323 0.5913 26,148 +0.01(+1.27%)
Feb 17, 2021 0.5350 0.5839 0.5350 0.5839 12,025 +0.03(+6.16%)
Feb 16, 2021 0.5800 0.6065 0.5350 0.5500 22,402 -0.04(-7.36%)
Feb 12, 2021 0.6401 0.6401 0.5302 0.5937 99,100 +0.05(+8.68%)
Feb 11, 2021 0.5711 0.5711 0.5350 0.5463 1,298 -0.01(-2.45%)
Feb 10, 2021 0.5500 0.5993 0.5331 0.5600 3,035 -0.07(-11.77%)
Feb 09, 2021 0.5500 0.6427 0.5200 0.6347 50,557 +0.09(+16.84%)
Feb 08, 2021 0.5321 0.5499 0.5199 0.5432 18,484 -0.00(-0.29%)
Feb 05, 2021 0.5360 0.5467 0.5100 0.5448 9,000 +0.00(+0.89%)
Feb 04, 2021 0.5445 0.5565 0.5100 0.5400 27,741 -0.01(-2.42%)
Feb 03, 2021 0.5100 0.5534 0.5100 0.5534 12,708 +0.04(+8.49%)
Feb 02, 2021 0.5300 0.5387 0.5000 0.5101 16,471 -0.02(-3.75%)
Feb 01, 2021 0.5500 0.6153 0.5101 0.5300 27,047 -0.02(-4.07%)
Jan 29, 2021 0.5500 0.5531 0.5300 0.5525 13,900 +0.03(+6.25%)
Jan 28, 2021 0.5200 0.5504 0.5136 0.5200 10,021 -0.01(-2.27%)
Jan 27, 2021 0.5940 0.5940 0.4600 0.5321 408,375 -0.13(-19.38%)
Jan 26, 2021 0.6500 0.6600 0.6500 0.6600 27,000 +0.06(+10.00%)
Jan 25, 2021 0.6500 0.6606 0.6000 0.6000 57,550 -0.05(-7.69%)
Jan 22, 2021 0.6315 0.6600 0.6088 0.6500 30,800 +0.08(+14.44%)
Jan 21, 2021 0.5300 0.6378 0.5300 0.5680 3,466 -0.02(-3.73%)
Jan 20, 2021 0.5193 0.5900 0.5193 0.5900 8,707 +0.00(+0.03%)
Jan 19, 2021 0.5800 0.5900 0.5000 0.5898 94,241 -0.00(-0.03%)
Jan 15, 2021 0.5900 0.5900 0.5800 0.5900 12,800 -0.01(-1.26%)
Jan 14, 2021 0.6000 0.6191 0.5821 0.5975 11,953 -0.02(-3.52%)
Jan 13, 2021 0.5924 0.6386 0.5800 0.6193 20,759 +0.02(+2.65%)
Jan 12, 2021 0.6000 0.6600 0.6000 0.6033 14,406 -0.04(-6.55%)
Jan 11, 2021 0.6000 0.6456 0.6000 0.6456 2,500 +0.03(+5.51%)
Jan 08, 2021 0.6226 0.6401 0.6119 0.6119 30,000 -0.05(-7.29%)
Jan 07, 2021 0.7012 0.7012 0.6600 0.6600 570 -0.04(-5.40%)
Jan 06, 2021 0.6278 0.6977 0.6278 0.6977 443 -0.00(-0.33%)
Jan 05, 2021 0.7000 0.7000 0.7000 73 +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.