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 28, 2021 0.4197 0.4705 0.4197 0.4705 32,002 +0.02(+5.00%)
May 27, 2021 0.4448 0.4705 0.4448 0.4481 11,161 -0.02(-4.66%)
May 26, 2021 0.4690 0.4700 0.4550 0.4700 9,500 +0.00(+0.00%)
May 25, 2021 0.4478 0.4700 0.4455 0.4700 9,286 +0.00(+1.03%)
May 21, 2021 0.4652 0.4652 0.4652 20 -0.02(-3.33%)
May 20, 2021 0.4510 0.4812 0.4510 0.4812 1,940 +0.03(+6.98%)
May 19, 2021 0.3767 0.4838 0.3767 0.4498 5,358 -0.00(-1.06%)
May 18, 2021 0.4541 0.4548 0.4540 0.4546 10,500 -0.03(-5.59%)
May 17, 2021 0.4752 0.4865 0.4471 0.4815 12,840 +0.03(+5.94%)
May 14, 2021 0.3795 0.4969 0.3795 0.4545 7,755 -0.02(-3.38%)
May 13, 2021 0.4767 0.5000 0.4600 0.4704 13,807 -0.02(-4.89%)
May 12, 2021 0.5400 0.5400 0.4856 0.4946 21,639 -0.03(-5.18%)
May 11, 2021 0.5100 0.5219 0.5100 0.5216 541 +0.00(+0.66%)
May 10, 2021 0.4900 0.5225 0.4900 0.5182 5,000 -0.01(-1.78%)
May 07, 2021 0.5103 0.5276 0.4800 0.5276 23,823 -0.00(-0.36%)
May 06, 2021 0.5407 0.5407 0.5105 0.5295 7,281 +0.01(+1.65%)
May 05, 2021 0.5647 0.5647 0.5207 0.5209 24,134 -0.03(-5.36%)
May 04, 2021 0.5863 0.5944 0.5396 0.5504 33,879 -0.02(-4.19%)
May 03, 2021 0.6412 0.6412 0.5334 0.5745 40,302 +0.01(+2.15%)
Apr 30, 2021 0.5105 0.5649 0.5105 0.5624 37,300 +0.02(+3.19%)
Apr 29, 2021 0.5333 0.5713 0.5328 0.5450 8,150 +0.00(+0.37%)
Apr 28, 2021 0.5645 0.5645 0.5303 0.5430 19,904 +0.01(+2.05%)
Apr 27, 2021 0.4462 0.5322 0.4462 0.5321 685 -0.00(-0.75%)
Apr 26, 2021 0.6496 0.6496 0.5361 0.5361 966 -0.01(-1.81%)
Apr 23, 2021 0.5357 0.5483 0.5270 0.5460 8,900 +0.02(+3.55%)
Apr 22, 2021 0.5256 0.5300 0.5109 0.5273 11,089 -0.01(-1.22%)
Apr 21, 2021 0.6341 0.6341 0.5250 0.5338 12,456 -0.00(-0.41%)
Apr 20, 2021 0.5336 0.5416 0.5325 0.5360 29,004 -0.01(-0.98%)
Apr 19, 2021 0.6192 0.6192 0.5345 0.5413 31,230 -0.01(-0.95%)
Apr 16, 2021 0.5465 0.5465 0.5465 0.5465 1,000 -0.01(-1.96%)
Apr 15, 2021 0.5237 0.5574 0.5237 0.5574 540 +0.02(+3.88%)
Apr 14, 2021 0.4695 0.5366 0.4390 0.5366 600 -0.00(-0.43%)
Apr 13, 2021 0.5100 0.5389 0.5100 0.5389 3,294 +0.00(+0.24%)
Apr 12, 2021 0.5144 0.5376 0.5144 0.5376 1,530 -0.02(-4.07%)
Apr 09, 2021 0.5495 0.5604 0.5495 0.5604 12,500 +0.02(+3.36%)
Apr 08, 2021 0.5334 0.5422 0.5243 0.5422 22,483 +0.01(+1.02%)
Apr 07, 2021 0.5367 0.5367 0.5367 4 +0.00(+0.00%)
Apr 06, 2021 0.5367 0.5367 0.5367 0.5367 1,000 +0.03(+5.24%)
Apr 05, 2021 0.4149 0.5312 0.4096 0.5100 13,527 +0.00(+0.00%)
Apr 01, 2021 0.5400 0.5400 0.5000 0.5100 6,200 +0.02(+4.08%)
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%)
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.