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 (%)
Sep 30, 2020 0.6700 0.7500 0.6452 0.7500 126,363 +0.10(+15.38%)
Sep 29, 2020 0.5700 0.6500 0.5600 0.6500 109,107 +0.08(+14.04%)
Sep 28, 2020 0.5700 0.5800 0.5700 0.5700 2,500 -0.02(-2.56%)
Sep 25, 2020 0.5778 0.5899 0.5700 0.5850 7,200 +0.01(+0.86%)
Sep 24, 2020 0.5899 0.6098 0.5784 0.5800 3,625 +0.02(+3.57%)
Sep 23, 2020 0.5500 0.5600 0.5500 0.5600 2,790 +0.01(+1.82%)
Sep 22, 2020 0.6098 0.6098 0.5499 0.5500 5,827 +0.00(+0.00%)
Sep 21, 2020 0.5500 0.5500 0.5400 0.5500 17,056 -0.02(-3.51%)
Sep 18, 2020 0.6000 0.6000 0.5699 0.5700 4,400 -0.02(-3.37%)
Sep 17, 2020 0.5749 0.6098 0.5749 0.5899 1,185 -0.02(-3.26%)
Sep 16, 2020 0.6098 0.6098 0.6098 0.6098 4,946 +0.03(+5.16%)
Sep 15, 2020 0.5799 0.5799 0.5799 0.5799 517 -0.02(-2.52%)
Sep 14, 2020 0.5750 0.6098 0.5500 0.5949 11,287 -0.02(-2.64%)
Sep 11, 2020 0.6110 0.6110 0.6110 0.6110 100 +0.02(+3.56%)
Sep 10, 2020 0.6493 0.6503 0.5900 0.5900 18,946 -0.09(-12.59%)
Sep 09, 2020 0.6095 0.6750 0.5800 0.6750 3,375 +0.06(+8.87%)
Sep 08, 2020 0.6000 0.6200 0.5800 0.6200 2,512 +0.00(+0.00%)
Sep 04, 2020 0.6200 0.6200 0.6200 0.6200 14,100 +0.00(+0.00%)
Sep 03, 2020 0.6350 0.6800 0.6200 0.6200 8,139 -0.06(-8.82%)
Sep 02, 2020 0.6800 0.6800 0.6400 0.6800 7,980 +0.02(+3.03%)
Sep 01, 2020 0.6450 0.6600 0.5850 0.6600 4,900 +0.01(+0.90%)
Aug 31, 2020 0.6770 0.6800 0.5850 0.6541 12,595 -0.01(-1.64%)
Aug 28, 2020 0.6150 0.6800 0.5800 0.6650 18,800 +0.02(+2.53%)
Aug 26, 2020 0.6486 0.6486 0.6486 0 +0.04(+6.57%)
Aug 25, 2020 0.6500 0.6600 0.5770 0.6086 83,215 -0.05(-7.79%)
Aug 24, 2020 0.6200 0.6600 0.6050 0.6600 5,806 +0.05(+7.81%)
Aug 21, 2020 0.6200 0.6500 0.6122 0.6122 9,700 -0.03(-4.34%)
Aug 20, 2020 0.6553 0.6600 0.6100 0.6400 7,100 -0.02(-3.03%)
Aug 19, 2020 0.5860 0.6600 0.5860 0.6600 7,375 -0.02(-2.60%)
Aug 18, 2020 0.6500 0.6776 0.6400 0.6776 8,510 +0.02(+3.45%)
Aug 17, 2020 0.6250 0.6600 0.6200 0.6550 10,725 +0.03(+5.58%)
Aug 14, 2020 0.6700 0.6850 0.5570 0.6204 17,100 -0.05(-7.40%)
Aug 13, 2020 0.6500 0.7000 0.6305 0.6700 10,611 +0.02(+3.08%)
Aug 12, 2020 0.7605 0.7605 0.6440 0.6500 15,637 -0.01(-1.52%)
Aug 11, 2020 0.7176 0.7180 0.6600 0.6600 8,265 -0.02(-2.94%)
Aug 10, 2020 0.7435 0.7531 0.6700 0.6800 33,400 -0.07(-9.33%)
Aug 07, 2020 0.8269 0.8269 0.6696 0.7500 31,100 +0.02(+2.38%)
Aug 06, 2020 0.7500 0.7668 0.6500 0.7326 23,266 -0.02(-2.32%)
Aug 05, 2020 0.7300 0.7900 0.7140 0.7500 57,258 -0.01(-1.32%)
Aug 04, 2020 0.7130 0.7661 0.6610 0.7600 28,619 +0.05(+6.52%)
Aug 03, 2020 0.6870 0.7770 0.6300 0.7135 19,400 +0.06(+9.13%)
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%)
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.