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 29, 2022 0.3638 0 +0.01(+4.06%)
Jul 28, 2022 0.3496 0.3500 0.3496 0.3496 62,500 -0.00(-0.11%)
Jul 27, 2022 0.3499 0.3500 0.3499 0.3500 6,730 +0.04(+12.90%)
Jul 26, 2022 0.3600 0.3600 0.3100 0.3100 23,999 -0.05(-14.81%)
Jul 25, 2022 0.3115 0.3639 0.3115 0.3639 2,900 -0.01(-1.57%)
Jul 22, 2022 0.2900 0.3697 0.2900 0.3697 5,600 -0.01(-2.20%)
Jul 21, 2022 0.3629 0.4020 0.3190 0.3780 6,050 -0.00(-0.26%)
Jul 20, 2022 0.3079 0.4097 0.2850 0.3790 38,230 +0.05(+16.01%)
Jul 19, 2022 0.3300 0.3300 0.3210 0.3267 28,376 -0.03(-8.23%)
Jul 18, 2022 0.3319 0.4197 0.3319 0.3560 8,500 -0.04(-10.33%)
Jul 15, 2022 0.4200 0.4200 0.3970 0.3970 1,225 +0.01(+2.32%)
Jul 14, 2022 0.3413 0.4159 0.3406 0.3880 1,498 +0.02(+5.58%)
Jul 13, 2022 0.3780 0.3780 0.2970 0.3675 4,580 +0.08(+25.73%)
Jul 12, 2022 0.2648 0.3000 0.2648 0.2923 36,789 -0.01(-2.57%)
Jul 11, 2022 0.3139 0.3139 0.2923 0.3000 84,758 -0.02(-6.25%)
Jul 08, 2022 0.3200 0.3200 0.3000 0.3200 98,325 -0.00(-0.99%)
Jul 07, 2022 0.4500 0.4500 0.3232 0.3232 41,918 -0.07(-17.13%)
Jul 06, 2022 0.3900 0.3900 0.3900 0.3900 16,500 +0.03(+9.18%)
Jul 05, 2022 0.3870 0.4000 0.3507 0.3572 52,282 -0.06(-14.83%)
Jul 01, 2022 0.4194 0.4194 0.4194 0.4194 2,018 -0.02(-4.40%)
Jun 30, 2022 0.4495 0.4500 0.4010 0.4387 9,151 -0.00(-0.30%)
Jun 29, 2022 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.11%)
Jun 28, 2022 0.4100 0.4500 0.3850 0.4495 43,091 +0.04(+10.82%)
Jun 27, 2022 0.4056 0.4056 0.4056 0.4056 1,000 -0.05(-10.07%)
Jun 24, 2022 0.4379 0.4510 0.3735 0.4510 10,714 +0.05(+11.58%)
Jun 23, 2022 0.4000 0.4042 0.3651 0.4042 43,246 -0.05(-10.36%)
Jun 22, 2022 0.4509 0.4509 0.4509 0.4509 599 -0.00(-0.42%)
Jun 21, 2022 0.4300 0.4641 0.4300 0.4528 3,348 +0.02(+5.30%)
Jun 17, 2022 0.4300 0.4300 0.4300 0.4300 6,000 -0.03(-7.35%)
Jun 16, 2022 0.3978 0.4655 0.3939 0.4641 6,390 +0.03(+7.93%)
Jun 15, 2022 0.3838 0.4336 0.3838 0.4300 10,000 +0.01(+2.94%)
Jun 13, 2022 0.4177 0 -0.02(-4.63%)
Jun 10, 2022 0.3935 0.4390 0.3935 0.4380 15,400 +0.01(+2.94%)
Jun 08, 2022 0.4255 0 +0.03(+6.91%)
Jun 07, 2022 0.4114 0.4114 0.3980 0.3980 6,300 -0.03(-5.98%)
Jun 06, 2022 0.4000 0.4233 0.3838 0.4233 13,758 +0.02(+5.75%)
Jun 03, 2022 0.4096 0.4096 0.4003 0.4003 1,100 -0.01(-2.22%)
Jun 02, 2022 0.3787 0.4094 0.3760 0.4094 6,700 +0.03(+9.20%)
Jun 01, 2022 0.3772 0.3772 0.3749 0.3749 2,478 -0.02(-4.97%)
May 31, 2022 0.3856 0.3999 0.3833 0.3945 13,733 +0.01(+3.65%)
May 27, 2022 0.3830 0.3830 0.3746 0.3806 9,960 -0.01(-2.91%)
May 26, 2022 0.4000 0.4049 0.3831 0.3920 27,693 -0.01(-3.59%)
May 25, 2022 0.4171 0.4360 0.3960 0.4066 32,665 -0.03(-6.74%)
May 24, 2022 0.5700 0.5700 0.4000 0.4360 58,937 -0.09(-17.58%)
May 23, 2022 0.5290 0.5290 0.5290 0.5290 10,100 +0.05(+11.11%)
May 20, 2022 0.4761 0.4761 0.4761 0.4761 110 +0.03(+6.84%)
May 19, 2022 0.4772 0.4772 0.4310 0.4456 20,900 -0.02(-5.19%)
May 18, 2022 0.4772 0.4772 0.4698 0.4700 2,355 -0.03(-6.58%)
May 17, 2022 0.5031 0.5031 0.5031 0.5031 100 +0.03(+7.48%)
May 16, 2022 0.4638 0.4681 0.4607 0.4681 2,450 +0.01(+3.15%)
May 13, 2022 0.4538 0.4538 0.4538 0.4538 124 -0.00(-0.13%)
May 12, 2022 0.4282 0.4800 0.4282 0.4544 10,296 -0.03(-6.35%)
May 11, 2022 0.4626 0.4855 0.4439 0.4852 31,339 +0.01(+1.46%)
May 10, 2022 0.5496 0.5496 0.4782 0.4782 15,276 -0.05(-9.77%)
May 09, 2022 0.6023 0.6023 0.5057 0.5300 45,895 -0.02(-3.64%)
May 06, 2022 0.5473 0.5750 0.5406 0.5500 23,308 -0.03(-4.51%)
May 05, 2022 0.5975 0.6039 0.5760 0.5760 19,129 -0.01(-2.37%)
May 03, 2022 0.5900 10 -0.00(-0.32%)
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.