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 UNCHANGED
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 (%)
Jul 30, 2021 0.5175 0.5175 0.5175 0.5175 3,787 +0.03(+5.57%)
Jul 29, 2021 0.4902 0.4902 0.4902 0.4902 300 -0.03(-5.73%)
Jul 28, 2021 0.5900 0.5900 0.5200 0.5200 13,121 -0.01(-1.42%)
Jul 27, 2021 0.5275 0.5275 0.5275 0.5275 320 -0.00(-0.32%)
Jul 26, 2021 0.5250 0.5292 0.4602 0.5292 36,760 +0.01(+2.22%)
Jul 23, 2021 0.4320 0.5400 0.4320 0.5177 43,264 +0.00(+0.49%)
Jul 22, 2021 0.5253 0.5348 0.4961 0.5152 23,174 -0.00(-0.58%)
Jul 21, 2021 0.5198 0.5198 0.4765 0.5182 600 +0.00(+0.39%)
Jul 16, 2021 0.5162 0.5162 0.5162 0 +0.01(+1.14%)
Jul 15, 2021 0.5099 0.5104 0.5000 0.5104 4,935 +0.04(+7.45%)
Jul 14, 2021 0.4900 0.4900 0.4750 0.4750 3,590 +0.01(+2.64%)
Jul 13, 2021 0.5000 0.5033 0.4628 0.4628 33,879 -0.04(-7.44%)
Jul 12, 2021 0.4958 0.5000 0.4958 0.5000 655 +0.01(+1.15%)
Jul 09, 2021 0.4959 0.4959 0.4943 0.4943 2,157 -0.05(-8.95%)
Jul 08, 2021 0.5382 0.5457 0.5100 0.5429 31,982 +0.04(+7.72%)
Jul 07, 2021 0.5522 0.5522 0.4892 0.5040 8,129 -0.03(-5.83%)
Jul 06, 2021 0.5567 0.5567 0.5352 0.5352 15,390 +0.01(+2.14%)
Jul 02, 2021 0.4473 0.5355 0.4473 0.5240 22,268 +0.04(+8.94%)
Jul 01, 2021 0.5585 0.5585 0.4800 0.4810 3,100 -0.09(-15.61%)
Jun 30, 2021 0.6298 0.6298 0.5600 0.5700 17,763 +0.06(+12.14%)
Jun 29, 2021 0.6072 0.6121 0.5083 0.5083 29,595 -0.01(-2.25%)
Jun 28, 2021 0.5152 0.5756 0.5152 0.5200 44,819 +0.00(+0.00%)
Jun 25, 2021 0.4385 0.5286 0.4269 0.5200 29,286 +0.00(+0.00%)
Jun 24, 2021 0.4710 0.5200 0.4710 0.5200 51,128 +0.07(+16.49%)
Jun 23, 2021 0.4464 0.4464 0.4464 0.4464 8,020 +0.01(+1.16%)
Jun 22, 2021 0.4128 0.4413 0.3886 0.4413 18,222 -0.00(-0.59%)
Jun 21, 2021 0.4348 0.4445 0.4348 0.4439 10,805 +0.03(+5.99%)
Jun 18, 2021 0.4000 0.4375 0.4000 0.4188 6,283 -0.00(-0.05%)
Jun 17, 2021 0.4637 0.4637 0.4190 0.4190 7,900 -0.02(-4.77%)
Jun 16, 2021 0.4400 0.4400 0.4400 0.4400 5,070 -0.01(-2.22%)
Jun 14, 2021 0.4500 0.4500 0.4500 44 -0.01(-2.70%)
Jun 11, 2021 0.4548 0.4625 0.4548 0.4625 2,320 +0.05(+11.10%)
Jun 10, 2021 0.4001 0.4350 0.4001 0.4163 31,273 +0.00(+1.02%)
Jun 09, 2021 0.4500 0.5000 0.4121 0.4121 42,765 -0.04(-8.42%)
Jun 08, 2021 0.4500 0.4500 0.4500 0.4500 275 +0.00(+0.00%)
Jun 07, 2021 0.4995 0.4995 0.4500 0.4500 1,403 -0.01(-1.81%)
Jun 04, 2021 0.4578 0.4583 0.4441 0.4583 8,600 -0.00(-0.33%)
Jun 03, 2021 0.4250 0.4663 0.4250 0.4598 13,700 +0.04(+10.74%)
Jun 02, 2021 0.4251 0.4322 0.4092 0.4152 31,820 -0.04(-9.01%)
Jun 01, 2021 0.4126 0.4990 0.4099 0.4563 53,485 -0.01(-3.02%)
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%)
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.