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

Rise Gold Corp (OP: RYES )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 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 31, 2023 0.1203 0.1459 0.1203 0.1399 1,110 -0.00(-2.44%)
May 30, 2023 0.1430 0.1434 0.1406 0.1434 7,250 -0.01(-4.40%)
May 26, 2023 0.1450 0.1600 0.1450 0.1500 2,533 +0.02(+17.65%)
May 25, 2023 0.1534 0.1690 0.1203 0.1275 4,789 -0.04(-24.96%)
May 23, 2023 0.1699 0 +0.01(+6.25%)
May 22, 2023 0.1599 0.1599 0.1599 0.1599 3,000 -0.01(-3.67%)
May 19, 2023 0.1859 0.1859 0.1660 0.1660 11,500 +0.03(+20.46%)
May 18, 2023 0.2240 0.2240 0.1378 0.1378 7,626 -0.02(-13.61%)
May 17, 2023 0.1324 0.1694 0.1324 0.1595 46,050 +0.02(+18.15%)
May 16, 2023 0.1500 0.1500 0.1301 0.1350 66,617 -0.01(-9.94%)
May 15, 2023 0.1200 0.1749 0.1200 0.1499 316,927 +0.01(+7.46%)
May 12, 2023 0.2550 0.2550 0.1166 0.1395 1,196,006 -0.23(-62.32%)
May 11, 2023 0.3360 0.4053 0.3300 0.3702 170,833 -0.01(-2.58%)
May 10, 2023 0.6900 0.6900 0.3552 0.3800 341,004 -0.26(-40.62%)
May 09, 2023 0.6000 0.6780 0.6000 0.6400 67,809 +0.05(+8.47%)
May 08, 2023 0.6000 0.6000 0.5732 0.5900 16,535 -0.03(-4.84%)
May 05, 2023 0.5100 0.6200 0.5100 0.6200 83,167 +0.04(+7.14%)
May 04, 2023 0.5299 0.5787 0.5275 0.5787 55,357 +0.03(+5.70%)
May 03, 2023 0.5210 0.5600 0.5210 0.5475 74,190 +0.03(+5.29%)
May 02, 2023 0.5699 0.5699 0.4600 0.5200 45,190 -0.02(-3.70%)
May 01, 2023 0.5300 0.5420 0.5300 0.5400 51,148 +0.04(+8.00%)
Apr 28, 2023 0.4887 0.5309 0.4887 0.5000 5,312 +0.04(+8.70%)
Apr 27, 2023 0.5400 0.5400 0.4600 0.4600 86,651 -0.03(-6.12%)
Apr 26, 2023 0.5800 0.5800 0.4900 0.4900 130,882 -0.10(-16.64%)
Apr 25, 2023 0.5588 0.5878 0.5588 0.5878 18,807 +0.00(+0.14%)
Apr 24, 2023 0.5681 0.5870 0.5300 0.5870 43,576 +0.06(+10.75%)
Apr 21, 2023 0.5474 0.5800 0.5300 0.5300 12,629 -0.03(-4.76%)
Apr 20, 2023 0.6090 0.6090 0.5355 0.5565 7,090 -0.03(-4.68%)
Apr 19, 2023 0.5503 0.5841 0.5400 0.5838 8,000 -0.00(-0.43%)
Apr 18, 2023 0.5870 0.5870 0.5634 0.5863 3,133 +0.03(+6.14%)
Apr 17, 2023 0.6100 0.6100 0.5273 0.5524 39,164 -0.04(-6.37%)
Apr 14, 2023 0.5600 0.6200 0.5451 0.5900 10,255 +0.03(+5.36%)
Apr 13, 2023 0.5175 0.5900 0.5175 0.5600 96,149 +0.05(+9.20%)
Apr 12, 2023 0.5175 0.5175 0.5128 0.5128 2,542 +0.03(+6.83%)
Apr 11, 2023 0.5224 0.5300 0.4800 0.4800 22,650 -0.02(-3.58%)
Apr 10, 2023 0.5517 0.5517 0.4978 0.4978 32,150 -0.02(-4.67%)
Apr 06, 2023 0.4700 0.5500 0.4700 0.5222 10,103 +0.01(+2.75%)
Apr 05, 2023 0.5517 0.5517 0.5082 0.5082 11,400 -0.02(-4.11%)
Apr 04, 2023 0.5300 0.5300 0.5275 0.5300 2,303 +0.00(+0.00%)
Apr 03, 2023 0.5517 0.5517 0.5163 0.5300 77,870 +0.01(+1.51%)
Mar 31, 2023 0.5100 0.5221 0.4601 0.5221 37,296 +0.04(+9.04%)
Mar 30, 2023 0.5517 0.5517 0.4600 0.4788 16,625 -0.04(-7.92%)
Mar 29, 2023 0.5517 0.5517 0.5190 0.5200 16,603 +0.00(+0.02%)
Mar 28, 2023 0.5000 0.5200 0.5000 0.5199 25,620 +0.06(+13.02%)
Mar 27, 2023 0.5000 0.5199 0.4600 0.4600 26,307 -0.01(-2.29%)
Mar 23, 2023 0.4708 3 -0.02(-3.09%)
Mar 22, 2023 0.5517 0.5517 0.4858 0.4858 9,833 -0.00(-0.86%)
Mar 21, 2023 0.5517 0.5517 0.4700 0.4900 11,011 -0.02(-3.49%)
Mar 20, 2023 0.5000 0.5154 0.5000 0.5077 4,499 +0.03(+6.73%)
Mar 17, 2023 0.5100 0.5200 0.4400 0.4757 40,494 -0.03(-5.80%)
Mar 16, 2023 0.5110 0.5110 0.5050 0.5050 1,100 +0.02(+4.25%)
Mar 15, 2023 0.4995 0.4995 0.4700 0.4844 2,223 +0.00(+0.48%)
Mar 14, 2023 0.5199 0.5199 0.3938 0.4821 44,656 +0.04(+8.41%)
Mar 13, 2023 0.4900 0.5100 0.4447 0.4447 43,401 -0.02(-4.55%)
Mar 10, 2023 0.4700 0.4700 0.4200 0.4659 3,529 +0.03(+7.85%)
Mar 09, 2023 0.4738 0.4738 0.4200 0.4320 43,449 -0.05(-9.77%)
Mar 08, 2023 0.4746 0.4788 0.4746 0.4788 5,000 +0.02(+4.22%)
Mar 07, 2023 0.4300 0.4925 0.4300 0.4594 1,900 -0.03(-6.70%)
Mar 06, 2023 0.4300 0.4925 0.4300 0.4924 1,902 +0.00(+0.49%)
Mar 03, 2023 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Mar 02, 2023 0.4700 0.4902 0.4700 0.4900 1,100 -0.00(-0.51%)
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.