Skip to main content
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 (%)
Jan 31, 2020 0.5900 0.6221 0.5700 0.5750 17,600 -0.01(-1.93%)
Jan 30, 2020 0.5863 0.5863 0.5863 0.5863 125 +0.00(+0.22%)
Jan 29, 2020 0.6435 0.6435 0.5500 0.5850 41,955 -0.05(-7.14%)
Jan 28, 2020 0.6400 0.7000 0.6250 0.6300 13,100 -0.03(-4.55%)
Jan 27, 2020 0.6600 0.6600 0.6600 0.6600 3,250 +0.00(+0.00%)
Jan 24, 2020 0.6600 0.7722 0.6500 0.6600 35,300 +0.00(+0.00%)
Jan 23, 2020 0.6600 0.7300 0.6600 0.6600 18,564 +0.62(+1417.24%)
Dec 13, 2019 0.0435 0.0435 0.0435 0 -0.01(-13.00%)
Dec 12, 2019 0.0477 0.0500 0.0430 0.0500 180,321 +0.00(+9.41%)
Dec 11, 2019 0.0494 0.0502 0.0457 0.0457 259,200 -0.00(-6.16%)
Dec 10, 2019 0.0449 0.0487 0.0449 0.0487 15,020 +0.00(+8.46%)
Dec 09, 2019 0.0450 0.0470 0.0414 0.0449 3,800 -0.01(-10.20%)
Dec 06, 2019 0.0425 0.0500 0.0413 0.0500 273,300 +0.01(+17.65%)
Dec 05, 2019 0.0425 0.0425 0.0407 0.0425 69,129 +0.00(+0.00%)
Dec 04, 2019 0.0486 0.0486 0.0425 0.0425 50,066 -0.00(-5.35%)
Dec 03, 2019 0.0401 0.0456 0.0401 0.0449 345,611 +0.00(+5.65%)
Dec 02, 2019 0.0546 0.0546 0.0400 0.0425 311,831 -0.00(-10.53%)
Nov 29, 2019 0.0499 0.0499 0.0475 0.0475 32,700 -0.00(-4.81%)
Nov 27, 2019 0.0553 0.0553 0.0423 0.0499 77,600 +0.01(+22.30%)
Nov 26, 2019 0.0500 0.0526 0.0400 0.0408 402,360 -0.01(-19.69%)
Nov 25, 2019 0.0600 0.0600 0.0480 0.0508 528,502 -0.00(-5.58%)
Nov 22, 2019 0.0509 0.0538 0.0509 0.0538 115,000 +0.00(+6.75%)
Nov 21, 2019 0.0480 0.0504 0.0480 0.0504 37,000 +0.00(+7.23%)
Nov 20, 2019 0.0514 0.0547 0.0470 0.0470 31,150 -0.00(-6.19%)
Nov 19, 2019 0.0500 0.0550 0.0500 0.0501 130,800 -0.01(-11.48%)
Nov 18, 2019 0.0566 0.0566 0.0566 0.0566 100 +0.01(+16.70%)
Nov 15, 2019 0.0690 0.0690 0.0480 0.0485 222,300 -0.01(-14.31%)
Nov 14, 2019 0.0585 0.0585 0.0530 0.0566 86,100 -0.01(-8.56%)
Nov 13, 2019 0.0538 0.0619 0.0500 0.0619 526,300 +0.01(+23.80%)
Nov 12, 2019 0.0454 0.0500 0.0454 0.0500 170,000 +0.00(+7.53%)
Nov 11, 2019 0.0485 0.0485 0.0465 0.0465 16,100 -0.00(-4.52%)
Nov 08, 2019 0.0500 0.0504 0.0442 0.0487 125,100 -0.00(-2.60%)
Nov 07, 2019 0.0438 0.0500 0.0419 0.0500 31,582 +0.00(+2.04%)
Nov 06, 2019 0.0440 0.0490 0.0440 0.0490 10,633 +0.00(+8.89%)
Nov 05, 2019 0.0490 0.0490 0.0450 0.0450 87,860 -0.00(-9.09%)
Nov 04, 2019 0.0500 0.0500 0.0470 0.0495 22,250 -0.00(-5.17%)
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.