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

Rise Gold Corp (OP: RYES )

0.1600 -0.0150 (-8.57%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 14, 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 31, 2020 0.7265 0.7265 0.5700 0.6538 49,500 -0.07(-9.57%)
Jul 30, 2020 0.7100 0.7230 0.7100 0.7230 16,510 +0.02(+2.55%)
Jul 29, 2020 0.7086 0.7086 0.7024 0.7050 1,190 -0.02(-2.35%)
Jul 28, 2020 0.7300 0.7380 0.7076 0.7220 35,218 -0.02(-2.29%)
Jul 27, 2020 0.7131 0.7519 0.6918 0.7389 102,245 +0.03(+3.52%)
Jul 24, 2020 0.7266 0.7399 0.6900 0.7138 18,300 -0.01(-1.76%)
Jul 23, 2020 0.7200 0.7500 0.6800 0.7266 19,095 +0.01(+0.89%)
Jul 22, 2020 0.7700 0.8000 0.7202 0.7202 25,359 -0.03(-3.85%)
Jul 21, 2020 0.7499 0.7499 0.7141 0.7490 15,858 -0.00(-0.13%)
Jul 20, 2020 0.7320 0.7500 0.7140 0.7500 13,523 +0.02(+2.42%)
Jul 17, 2020 0.7320 0.7323 0.7200 0.7323 8,700 -0.02(-2.36%)
Jul 16, 2020 0.7603 0.7603 0.7351 0.7500 1,497 -0.02(-2.60%)
Jul 15, 2020 0.7400 0.7700 0.7006 0.7700 20,069 +0.02(+2.27%)
Jul 14, 2020 0.7511 0.7614 0.7511 0.7529 7,667 +0.01(+1.74%)
Jul 13, 2020 0.7300 0.7700 0.7300 0.7400 15,590 +0.03(+4.23%)
Jul 10, 2020 0.7001 0.7245 0.6800 0.7100 4,200 +0.01(+1.41%)
Jul 09, 2020 0.7200 0.7345 0.7001 0.7001 25,045 -0.01(-1.39%)
Jul 08, 2020 0.7105 0.7468 0.7100 0.7100 1,120 +0.00(+0.00%)
Jul 07, 2020 0.7000 0.7100 0.7000 0.7100 14,247 +0.01(+1.41%)
Jul 06, 2020 0.7000 0.7209 0.7000 0.7001 10,085 -0.00(-0.50%)
Jul 02, 2020 0.6800 0.7036 0.6800 0.7036 1,500 +0.03(+4.31%)
Jul 01, 2020 0.7000 0.7000 0.6745 0.6745 1,628 -0.03(-3.64%)
Jun 30, 2020 0.6929 0.7100 0.6601 0.7000 11,955 +0.04(+6.06%)
Jun 29, 2020 0.6290 0.6779 0.6290 0.6600 23,307 +0.03(+4.63%)
Jun 26, 2020 0.6050 0.6308 0.5856 0.6308 22,400 +0.03(+4.26%)
Jun 25, 2020 0.6186 0.6186 0.6050 0.6050 1,893 +0.00(+0.00%)
Jun 24, 2020 0.6000 0.6059 0.6000 0.6050 8,931 +0.01(+0.83%)
Jun 23, 2020 0.6130 0.6200 0.6000 0.6000 5,365 -0.01(-1.61%)
Jun 22, 2020 0.6100 0.6100 0.5700 0.6098 5,000 +0.04(+6.98%)
Jun 18, 2020 0.5700 0.5700 0.5700 0 -0.02(-2.90%)
Jun 17, 2020 0.6040 0.6040 0.5870 0.5870 2,498 +0.00(+0.26%)
Jun 16, 2020 0.5740 0.5965 0.5698 0.5855 9,032 +0.04(+6.45%)
Jun 15, 2020 0.5499 0.5500 0.5499 0.5500 5,800 +0.00(+0.00%)
Jun 12, 2020 0.5468 0.5664 0.5032 0.5500 8,100 +0.00(+0.00%)
Jun 11, 2020 0.5585 0.5737 0.5489 0.5500 15,470 -0.02(-3.15%)
Jun 10, 2020 0.5242 0.5900 0.5030 0.5679 3,850 +0.07(+14.01%)
Jun 09, 2020 0.5859 0.5859 0.4500 0.4981 20,912 -0.08(-14.56%)
Jun 08, 2020 0.5984 0.6149 0.5510 0.5830 2,434 +0.01(+2.10%)
Jun 05, 2020 0.6588 0.6588 0.5511 0.5710 13,300 -0.03(-4.44%)
Jun 04, 2020 0.5671 0.6546 0.5670 0.5975 2,321 -0.00(-0.42%)
Jun 03, 2020 0.6000 0.6000 0.6000 0.6000 3,000 +0.03(+5.82%)
Jun 02, 2020 0.5670 0.5670 0.5670 0.5670 962 -0.02(-2.74%)
Jun 01, 2020 0.5611 0.5835 0.5611 0.5830 8,206 -0.01(-1.25%)
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%)
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.