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 (%)
Mar 31, 2023 0.5100 0.5221 0.4601 0.5221 37,296 +0.04(+9.04%)
Mar 30, 2023 0.5517 0.5517 0.4600 0.4788 16,625 -0.04(-7.92%)
Mar 29, 2023 0.5517 0.5517 0.5190 0.5200 16,603 +0.00(+0.02%)
Mar 28, 2023 0.5000 0.5200 0.5000 0.5199 25,620 +0.06(+13.02%)
Mar 27, 2023 0.5000 0.5199 0.4600 0.4600 26,307 -0.01(-2.29%)
Mar 23, 2023 0.4708 3 -0.02(-3.09%)
Mar 22, 2023 0.5517 0.5517 0.4858 0.4858 9,833 -0.00(-0.86%)
Mar 21, 2023 0.5517 0.5517 0.4700 0.4900 11,011 -0.02(-3.49%)
Mar 20, 2023 0.5000 0.5154 0.5000 0.5077 4,499 +0.03(+6.73%)
Mar 17, 2023 0.5100 0.5200 0.4400 0.4757 40,494 -0.03(-5.80%)
Mar 16, 2023 0.5110 0.5110 0.5050 0.5050 1,100 +0.02(+4.25%)
Mar 15, 2023 0.4995 0.4995 0.4700 0.4844 2,223 +0.00(+0.48%)
Mar 14, 2023 0.5199 0.5199 0.3938 0.4821 44,656 +0.04(+8.41%)
Mar 13, 2023 0.4900 0.5100 0.4447 0.4447 43,401 -0.02(-4.55%)
Mar 10, 2023 0.4700 0.4700 0.4200 0.4659 3,529 +0.03(+7.85%)
Mar 09, 2023 0.4738 0.4738 0.4200 0.4320 43,449 -0.05(-9.77%)
Mar 08, 2023 0.4746 0.4788 0.4746 0.4788 5,000 +0.02(+4.22%)
Mar 07, 2023 0.4300 0.4925 0.4300 0.4594 1,900 -0.03(-6.70%)
Mar 06, 2023 0.4300 0.4925 0.4300 0.4924 1,902 +0.00(+0.49%)
Mar 03, 2023 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Mar 02, 2023 0.4700 0.4902 0.4700 0.4900 1,100 -0.00(-0.51%)
Mar 01, 2023 0.4700 0.4925 0.4700 0.4925 5,300 +0.02(+4.54%)
Feb 28, 2023 0.4700 0.4756 0.4700 0.4711 8,039 -0.01(-2.12%)
Feb 27, 2023 0.4700 0.4925 0.4700 0.4813 3,500 -0.01(-2.27%)
Feb 24, 2023 0.4935 0.4957 0.4717 0.4925 15,400 +0.00(+0.24%)
Feb 23, 2023 0.4700 0.5100 0.4700 0.4913 1,230 -0.03(-4.95%)
Feb 22, 2023 0.4900 0.5214 0.4300 0.5169 13,274 -0.01(-1.90%)
Feb 21, 2023 0.4900 0.6000 0.4900 0.5269 17,256 +0.00(+0.32%)
Feb 17, 2023 0.5299 0.5299 0.5252 0.5252 600 +0.02(+3.53%)
Feb 16, 2023 0.5299 0.5299 0.5073 0.5073 1,527 +0.01(+2.48%)
Feb 15, 2023 0.4800 0.4950 0.4800 0.4950 1,200 -0.04(-6.60%)
Feb 14, 2023 0.5213 0.5300 0.5100 0.5300 32,926 +0.02(+3.94%)
Feb 13, 2023 0.5200 0.5200 0.5000 0.5099 5,865 +0.01(+1.98%)
Feb 10, 2023 0.5130 0.5130 0.5000 0.5000 9,805 -0.01(-1.96%)
Feb 09, 2023 0.5300 0.5300 0.5100 0.5100 29,100 -0.03(-4.74%)
Feb 08, 2023 0.5560 0.5560 0.5245 0.5354 3,682 -0.01(-2.65%)
Feb 07, 2023 0.5445 0.5868 0.5445 0.5500 1,960 +0.00(+0.00%)
Feb 06, 2023 0.5660 0.6019 0.5500 0.5500 10,813 +0.00(+0.00%)
Feb 03, 2023 0.6092 0.6092 0.5245 0.5500 102,953 -0.04(-6.78%)
Feb 02, 2023 0.6142 0.6280 0.5900 0.5900 9,326 -0.02(-3.48%)
Feb 01, 2023 0.5900 0.6135 0.5900 0.6113 4,186 +0.02(+3.61%)
Jan 31, 2023 0.9000 0.9000 0.5900 0.5900 15,901 -0.02(-3.26%)
Jan 30, 2023 0.6000 0.6100 0.5925 0.6099 43,553 +0.01(+1.65%)
Jan 27, 2023 0.5600 0.6300 0.5596 0.6000 61,305 +0.04(+7.76%)
Jan 26, 2023 0.5500 0.5568 0.5373 0.5568 7,535 +0.02(+3.11%)
Jan 25, 2023 0.5409 0.5409 0.5245 0.5400 11,975 +0.00(+0.04%)
Jan 24, 2023 0.5411 0.5411 0.5161 0.5398 23,699 +0.01(+1.66%)
Jan 23, 2023 0.4765 0.5500 0.4765 0.5310 26,179 +0.02(+4.12%)
Jan 20, 2023 0.4500 0.5100 0.4500 0.5100 20,041 +0.01(+1.69%)
Jan 19, 2023 0.3900 0.5015 0.3900 0.5015 9,909 +0.09(+21.14%)
Jan 18, 2023 0.4141 0.4141 0.4140 0.4140 7,365 -0.03(-7.01%)
Jan 17, 2023 0.4533 0.4533 0.3997 0.4452 26,776 +0.03(+8.06%)
Jan 13, 2023 0.4075 0.4120 0.4034 0.4120 5,200 +0.00(+0.29%)
Jan 12, 2023 0.4319 0.4327 0.3900 0.4108 64,421 -0.04(-8.83%)
Jan 11, 2023 0.4617 0.4700 0.4165 0.4506 22,677 -0.01(-2.04%)
Jan 10, 2023 0.4969 0.4969 0.4600 0.4600 63,600 -0.04(-8.00%)
Jan 09, 2023 0.5000 0.5000 0.5000 0.5000 11,200 -0.00(-0.60%)
Jan 06, 2023 0.4934 0.5030 0.4934 0.5030 3,600 +0.02(+3.97%)
Jan 05, 2023 0.4783 0.4938 0.4783 0.4838 1,515 -0.02(-3.24%)
Jan 04, 2023 0.4926 0.5000 0.4699 0.5000 14,826 +0.01(+2.04%)
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.