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 +0.0030 (+1.91%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 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, 2017 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
May 30, 2017 0.1800 0.1800 0.1800 0.1800 16,500 +0.00(+0.00%)
May 26, 2017 0.1800 0.1800 0.1410 0.1800 11,130 -0.01(-2.70%)
May 25, 2017 0.1850 0.1850 0.1850 0.1850 3,500 +0.00(+0.00%)
May 23, 2017 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 22, 2017 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
May 19, 2017 0.1600 0.2000 0.1510 0.2000 25,201 +0.04(+21.21%)
May 18, 2017 0.1990 0.1990 0.1620 0.1650 43,033 -0.01(-5.71%)
May 17, 2017 0.1750 0.1780 0.1750 0.1750 13,850 +0.00(+2.94%)
May 15, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.43%)
May 12, 2017 0.1850 0.1999 0.1850 0.1898 54,350 -0.03(-13.33%)
May 11, 2017 0.2217 0.2217 0.1850 0.2190 22,700 +0.00(+0.00%)
May 10, 2017 0.2175 0.2190 0.1903 0.2190 14,645 -0.00(-0.36%)
May 09, 2017 0.2290 0.2290 0.2000 0.2198 4,060 -0.02(-7.65%)
May 08, 2017 0.2000 0.2380 0.2000 0.2380 28,320 +0.02(+8.18%)
May 05, 2017 0.2047 0.2390 0.2047 0.2200 14,800 +0.00(+0.00%)
May 03, 2017 0.2200 0.2200 0.2200 0 +0.01(+3.77%)
May 01, 2017 0.2120 0.2120 0.2120 0 -0.04(-15.20%)
Apr 28, 2017 0.2500 0.2688 0.2100 0.2500 27,200 +0.06(+31.58%)
Apr 27, 2017 0.2099 0.2100 0.1900 0.1900 62,168 -0.01(-5.00%)
Apr 26, 2017 0.2000 0.2000 0.2000 0.2000 11,000 -0.00(-0.99%)
Apr 25, 2017 0.1940 0.2250 0.1940 0.2020 28,500 -0.02(-8.18%)
Apr 24, 2017 0.2273 0.2300 0.2200 0.2200 9,413 +0.00(+0.18%)
Apr 21, 2017 0.2120 0.2196 0.2049 0.2196 20,350 +0.01(+4.62%)
Apr 20, 2017 0.2250 0.2350 0.2000 0.2099 60,904 -0.02(-6.71%)
Apr 19, 2017 0.2200 0.2250 0.2150 0.2250 13,790 -0.01(-2.20%)
Apr 18, 2017 0.2349 0.2350 0.2251 0.2301 124,000 -0.01(-4.15%)
Apr 17, 2017 0.2500 0.2500 0.2267 0.2400 67,382 -0.02(-7.69%)
Apr 13, 2017 0.2600 0.2700 0.2030 0.2600 15,000 +0.00(+0.00%)
Apr 12, 2017 0.2700 0.2700 0.2450 0.2600 20,800 -0.01(-3.70%)
Apr 11, 2017 0.2503 0.2800 0.2450 0.2700 47,670 +0.03(+10.20%)
Apr 10, 2017 0.2500 0.2500 0.2450 0.2450 8,000 +0.00(+0.00%)
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.