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 (%)
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%)
May 02, 2022 0.4277 0.6166 0.4277 0.5919 8,465 +0.01(+2.05%)
Apr 29, 2022 0.6100 0.6279 0.5800 0.5800 124,733 +0.06(+11.32%)
Apr 28, 2022 0.5873 0.5873 0.5210 0.5210 3,696 -0.06(-10.17%)
Apr 27, 2022 0.5443 0.5800 0.5367 0.5800 4,440 +0.03(+6.09%)
Apr 26, 2022 0.6179 0.6179 0.5467 0.5467 2,400 -0.02(-2.77%)
Apr 25, 2022 0.5040 0.5623 0.5040 0.5623 10,775 +0.02(+2.99%)
Apr 22, 2022 0.5498 0.5498 0.5350 0.5460 42,652 -0.00(-0.69%)
Apr 21, 2022 0.5858 0.5858 0.5494 0.5498 52,247 -0.02(-3.54%)
Apr 20, 2022 0.5700 0.5866 0.5650 0.5700 4,499 +0.01(+0.88%)
Apr 19, 2022 0.5700 0.5700 0.5600 0.5650 12,943 -0.03(-4.24%)
Apr 14, 2022 0.5900 20 +0.01(+1.53%)
Apr 13, 2022 0.5947 0.5947 0.5600 0.5811 2,189 -0.00(-0.33%)
Apr 12, 2022 0.5601 0.5830 0.5601 0.5830 10,825 +0.01(+2.28%)
Apr 11, 2022 0.5600 0.6100 0.5600 0.5700 5,970 +0.00(+0.00%)
Apr 08, 2022 0.5700 0.5763 0.5642 0.5700 14,325 +0.01(+1.79%)
Apr 07, 2022 0.5800 0.5800 0.5551 0.5600 7,000 -0.02(-3.45%)
Apr 06, 2022 0.5800 0.5800 0.5800 0.5800 229 -0.00(-0.02%)
Apr 05, 2022 0.5902 0.6402 0.5801 0.5801 22,379 +0.00(+0.02%)
Apr 04, 2022 0.6178 0.6300 0.5795 0.5800 18,995 -0.04(-6.45%)
Apr 01, 2022 0.6111 0.6393 0.6100 0.6200 10,050 -0.01(-1.59%)
Mar 31, 2022 0.6300 0.6300 0.6101 0.6300 5,400 +0.00(+0.00%)
Mar 30, 2022 0.6200 0.6300 0.6100 0.6300 5,051 +0.04(+7.56%)
Mar 29, 2022 0.6300 0.6300 0.5723 0.5857 4,157 +0.01(+2.38%)
Mar 28, 2022 0.6142 0.6142 0.5721 0.5721 2,053 -0.03(-5.31%)
Mar 25, 2022 0.6642 0.6642 0.5850 0.6042 2,930 +0.00(+0.48%)
Mar 24, 2022 0.5900 0.6142 0.5900 0.6013 4,457 +0.01(+1.92%)
Mar 23, 2022 0.5900 0.5900 0.5900 0.5900 1,500 -0.00(-0.62%)
Mar 22, 2022 0.5489 0.6203 0.5489 0.5937 29,818 +0.06(+10.97%)
Mar 21, 2022 0.5556 0.5556 0.5350 0.5350 8,693 -0.01(-2.00%)
Mar 18, 2022 0.5467 0.5555 0.5363 0.5459 24,002 -0.00(-0.56%)
Mar 17, 2022 0.5585 0.5600 0.5490 0.5490 19,635 -0.01(-2.61%)
Mar 16, 2022 0.5676 0.5676 0.5637 0.5637 6,515 -0.02(-2.79%)
Mar 15, 2022 0.6000 0.6000 0.5710 0.5799 16,500 -0.01(-1.71%)
Mar 14, 2022 0.5922 0.6275 0.5900 0.5900 8,119 -0.01(-1.67%)
Mar 11, 2022 0.6300 0.6300 0.5552 0.6000 63,090 +0.05(+8.54%)
Mar 10, 2022 0.6299 0.6304 0.5528 0.5528 48,269 -0.07(-11.37%)
Mar 09, 2022 0.5886 0.6237 0.5886 0.6237 5,126 -0.00(-0.16%)
Mar 08, 2022 0.6299 0.6299 0.5501 0.6247 104,860 +0.02(+3.50%)
Mar 07, 2022 0.6075 0.6400 0.6036 0.6036 7,590 +0.01(+1.96%)
Mar 04, 2022 0.5982 0.5982 0.5900 0.5920 6,660 +0.00(+0.32%)
Mar 03, 2022 0.5739 0.6126 0.5739 0.5901 12,623 -0.03(-4.75%)
Mar 02, 2022 0.6261 0.6261 0.6000 0.6195 3,897 -0.00(-0.21%)
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.