Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (OP: RYES )

0.1570 -0.0030 (-1.88%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 29, 2020 0.6000 0.6485 0.5800 0.5904 13,300 -0.06(-9.17%)
May 28, 2020 0.6050 0.6500 0.5850 0.6500 3,617 +0.00(+0.00%)
May 27, 2020 0.5809 0.6500 0.5809 0.6500 30,370 +0.06(+10.66%)
May 26, 2020 0.5900 0.5924 0.5748 0.5874 2,712 -0.01(-1.66%)
May 22, 2020 0.5973 0.5973 0.5973 0.5973 1,000 +0.01(+2.10%)
May 21, 2020 0.6100 0.6200 0.5850 0.5850 27,570 -0.02(-2.50%)
May 20, 2020 0.5920 0.6000 0.5920 0.6000 4,475 +0.02(+2.56%)
May 19, 2020 0.5950 0.5950 0.5850 0.5850 2,000 -0.02(-3.70%)
May 18, 2020 0.6200 0.6200 0.5950 0.6075 2,200 +0.00(+0.33%)
May 15, 2020 0.6200 0.6200 0.5700 0.6055 14,100 -0.01(-2.34%)
May 14, 2020 0.6060 0.6200 0.5700 0.6200 37,509 +0.07(+12.73%)
May 13, 2020 0.5300 0.5500 0.5010 0.5500 16,278 +0.04(+7.84%)
May 12, 2020 0.5049 0.5100 0.4610 0.5100 1,760 +0.04(+8.51%)
May 11, 2020 0.4917 0.4917 0.4700 0.4700 4,750 -0.04(-7.83%)
May 08, 2020 0.5100 0.5193 0.4850 0.5099 7,700 +0.01(+1.98%)
May 07, 2020 0.4924 0.5000 0.4924 0.5000 3,041 +0.02(+3.39%)
May 06, 2020 0.4836 0.4836 0.4836 0.4836 1,044 -0.02(-3.57%)
May 05, 2020 0.5015 0.5015 0.5015 0.5015 986 -0.02(-4.31%)
May 04, 2020 0.4998 0.5241 0.4641 0.5241 16,301 +0.04(+9.19%)
May 01, 2020 0.4700 0.5500 0.4700 0.4800 26,800 -0.03(-5.99%)
Apr 30, 2020 0.4800 0.5106 0.4700 0.5106 7,000 +0.01(+2.12%)
Apr 29, 2020 0.4803 0.5051 0.4800 0.5000 22,676 +0.01(+2.23%)
Apr 28, 2020 0.4801 0.4891 0.4750 0.4891 16,377 -0.02(-3.07%)
Apr 27, 2020 0.5009 0.5179 0.4940 0.5046 20,704 +0.02(+5.13%)
Apr 24, 2020 0.4700 0.4800 0.4700 0.4800 4,300 +0.01(+2.11%)
Apr 23, 2020 0.4800 0.4800 0.4700 0.4701 6,021 -0.03(-5.51%)
Apr 22, 2020 0.4600 0.4975 0.4500 0.4975 9,960 +0.03(+5.85%)
Apr 21, 2020 0.4600 0.4700 0.4600 0.4700 3,170 +0.00(+0.00%)
Apr 20, 2020 0.4600 0.4700 0.4600 0.4700 16,802 +0.00(+0.00%)
Apr 17, 2020 0.4700 0.4700 0.4500 0.4700 62,500 -0.03(-6.00%)
Apr 16, 2020 0.5000 0.5000 0.4600 0.5000 51,745 +0.00(+0.04%)
Apr 15, 2020 0.4899 0.4998 0.4899 0.4998 1,000 -0.00(-0.04%)
Apr 14, 2020 0.5200 0.5200 0.5000 0.5000 1,950 -0.00(-0.60%)
Apr 13, 2020 0.4999 0.5198 0.4800 0.5030 9,274 +0.03(+6.86%)
Apr 09, 2020 0.4775 0.4912 0.4707 0.4707 16,800 +0.02(+4.60%)
Apr 08, 2020 0.4500 0.4651 0.4500 0.4500 5,428 -0.03(-5.70%)
Apr 07, 2020 0.4772 0.4772 0.4772 0.4772 200 +0.04(+8.45%)
Apr 06, 2020 0.4400 0.4400 0.4400 0.4400 3,044 -0.01(-2.22%)
Apr 03, 2020 0.4500 0.4500 0.4500 0.4500 8,000 +0.00(+0.00%)
Apr 02, 2020 0.4151 0.4700 0.4151 0.4500 37,454 -0.02(-4.26%)
Apr 01, 2020 0.4700 0.5000 0.4700 0.4700 25,795 -0.01(-2.08%)
Mar 31, 2020 0.5168 0.5168 0.4800 0.4800 1,100 +0.02(+4.35%)
Mar 30, 2020 0.4600 0.4600 0.4600 0.4600 6,815 +0.00(+0.00%)
Mar 27, 2020 0.4659 0.5163 0.4500 0.4600 24,800 -0.02(-4.17%)
Mar 26, 2020 0.4500 0.5000 0.4500 0.4800 15,623 +0.02(+4.35%)
Mar 25, 2020 0.4600 0.4600 0.4500 0.4600 4,945 -0.01(-1.29%)
Mar 24, 2020 0.4739 0.4739 0.4374 0.4660 8,607 +0.05(+10.95%)
Mar 23, 2020 0.4082 0.4384 0.4082 0.4200 8,999 +0.02(+5.00%)
Mar 20, 2020 0.3851 0.4000 0.3851 0.4000 5,000 +0.04(+11.11%)
Mar 19, 2020 0.3982 0.3982 0.3600 0.3600 3,800 -0.03(-7.69%)
Mar 18, 2020 0.4083 0.4083 0.3500 0.3900 28,049 -0.04(-9.24%)
Mar 17, 2020 0.3948 0.4297 0.3948 0.4297 3,242 +0.04(+11.32%)
Mar 16, 2020 0.3186 0.3895 0.3100 0.3860 22,385 +0.01(+2.93%)
Mar 13, 2020 0.4000 0.4000 0.3500 0.3750 98,500 -0.03(-6.25%)
Mar 12, 2020 0.4000 0.4394 0.4000 0.4000 26,630 -0.09(-18.33%)
Mar 11, 2020 0.4700 0.4991 0.4000 0.4898 11,185 -0.01(-1.75%)
Mar 10, 2020 0.4601 0.5000 0.4400 0.4985 11,023 +0.05(+10.78%)
Mar 09, 2020 0.5171 0.5171 0.4500 0.4500 22,500 -0.05(-10.00%)
Mar 06, 2020 0.5000 0.5175 0.5000 0.5000 15,000 +0.00(+0.00%)
Mar 05, 2020 0.5026 0.5200 0.5000 0.5000 9,952 +0.04(+8.60%)
Mar 04, 2020 0.5000 0.5000 0.4604 0.4604 6,900 -0.05(-9.73%)
Mar 03, 2020 0.4101 0.5100 0.4101 0.5100 22,838 +0.05(+10.87%)
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.