Rise Gold Corporation (QB) (RYES)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0201 | 25.1564455569 | 0.0799 | 0.1 | 0.0537 | 53510 | 0.08897442 | CS |
| 4 | 0.04545 | 83.3180568286 | 0.05455 | 0.104 | 0.0391 | 57003 | 0.08370515 | CS |
| 12 | 0.0242 | 31.926121372 | 0.0758 | 0.104 | 0.0391 | 46465 | 0.07143546 | CS |
| 26 | -0.02 | -16.6666666667 | 0.12 | 0.1469 | 0.0391 | 43820 | 0.08360324 | CS |
| 52 | -0.035 | -25.9259259259 | 0.135 | 0.195 | 0.0391 | 39063 | 0.10583376 | CS |
| 156 | -0.47 | -82.4561403509 | 0.57 | 0.9 | 0.0391 | 31256 | 0.21032977 | CS |
| 260 | -0.37 | -78.7234042553 | 0.47 | 0.9 | 0.0391 | 25455 | 0.31334244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1744838940 | 0.1 | 0.015 | 17.65 | 0.1 | 0.1 | 0.1 | 25500 |
| 1744752360 | 0.085 | -0.01 | -10.53 | 0.08 | 0.085 | 0.075 | 58613 |
| 1744666140 | 0.095 | 0.005 | 5.56 | 0.084 | 0.1 | 0.084 | 2936 |
| 1744406940 | 0.09 | 0.0014 | 1.58 | 0.084 | 0.09 | 0.084 | 1209 |
| 1744320120 | 0.0886 | 0.0187 | 26.75 | 0.0799 | 0.09 | 0.0537 | 179290 |
| 1744234140 | 0.0699 | 0.011 | 18.68 | 0.0664 | 0.0699 | 0.0664 | 21726 |
| 1744147740 | 0.0589 | -0.0027 | -4.38 | 0.0616 | 0.0616 | 0.0589 | 3500 |
| 1744061220 | 0.0616 | 0 | 0.00 | 0.0572 | 0.0616 | 0.0515 | 57100 |
| 1743802020 | 0.0616 | -0.0184 | -23.00 | 0.0616 | 0.06395 | 0.0578 | 90800 |
| 1743715440 | 0.08 | -0.01 | -11.11 | 0.08 | 0.0814 | 0.0675 | 46600 |
| 1743629040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1743542640 | 0.09 | -0.0009 | -0.99 | 0.09 | 0.09 | 0.09 | 4710 |
| 1743456180 | 0.0909 | 0.00355 | 4.06 | 0.08 | 0.0909 | 0.08 | 250 |
| 1743197340 | 0.08735 | -0.00165 | -1.85 | 0.08735 | 0.08735 | 0.08735 | 1000 |
| 1743110880 | 0.089 | 0.0030001 | 3.49 | 0.0875 | 0.095 | 0.08 | 30180 |
| 1743024540 | 0.0859999 | 0.0067499 | 8.52 | 0.0875 | 0.0875 | 0.0859999 | 10296 |
| 1742938140 | 0.07925 | 0.00925 | 13.21 | 0.0712499 | 0.08 | 0.068 | 83960 |
| 1742851200 | 0.07 | -0.0262 | -27.23 | 0.104 | 0.104 | 0.063 | 56233 |
| 1742592540 | 0.0961999 | 0.0459999 | 91.63 | 0.0589 | 0.0961999 | 0.0391 | 370736 |
| 1742505960 | 0.0502 | -0.0078 | -13.45 | 0.05455 | 0.05455 | 0.0502 | 38415 |
| 1742419200 | 0.058 | 0.005244 | 9.94 | 0.0584 | 0.0584 | 0.055 | 117448 |
| 1742333400 | 0.052756 | -0.005244 | -9.04 | 0.056325 | 0.0584 | 0.0501 | 15436 |
| 1742246400 | 0.058 | 0.001 | 1.75 | 0.055 | 0.058 | 0.055 | 93305 |
| 1741987680 | 0.057 | 0.007 | 14.00 | 0.055 | 0.057 | 0.055 | 6100 |
| 1741901340 | 0.05 | -0.0089 | -15.11 | 0.05 | 0.0589 | 0.05 | 12600 |
| 1741814940 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 2000 |
| 1741728000 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1741641600 | 0.0589 | 0.0089 | 17.80 | 0.0589 | 0.0589 | 0.05 | 31130 |
| 1741386000 | 0.05 | -0.0072 | -12.59 | 0.0575 | 0.0575 | 0.05 | 12856 |
| 1741300140 | 0.0572 | 0.00275 | 5.05 | 0.0572 | 0.0589 | 0.05 | 177000 |
| 1741213200 | 0.05445 | 0 | 0.00 | 0.05445 | 0.05445 | 0.05445 | 0 |
| 1741126800 | 0.05445 | 0 | 0.00 | 0.05445 | 0.05445 | 0.05445 | 13000 |
| 1741040760 | 0.05445 | 0.00445 | 8.90 | 0.05 | 0.05445 | 0.05 | 6500 |
| 1740781260 | 0.05 | -0.009 | -15.25 | 0.05 | 0.05 | 0.05 | 2000 |
| 1740694800 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
| 1740608400 | 0.059 | 0.0080001 | 15.69 | 0.059 | 0.059 | 0.059 | 500 |
| 1740522000 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1740435600 | 0.0509999 | -0.014 | -21.54 | 0.059 | 0.059 | 0.0509999 | 44150 |
| 1740176400 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.056875 | 50710 |
| 1740090480 | 0.06 | 0.0096 | 19.05 | 0.0551 | 0.06 | 0.0551 | 16834 |
| 1740004140 | 0.0504 | 0 | 0.00 | 0.0504 | 0.0504 | 0.0504 | 0 |
| 1739917740 | 0.0504 | -0.01145 | -18.51 | 0.05765 | 0.0578 | 0.0504 | 20031 |
| 1739572020 | 0.06185 | 0.00685 | 12.45 | 0.061 | 0.07165 | 0.0529 | 16420 |
| 1739485320 | 0.055 | -0.0003 | -0.54 | 0.0553 | 0.0553 | 0.055 | 9100 |
| 1739398920 | 0.0553 | -0.0048 | -7.99 | 0.06 | 0.06467 | 0.0503 | 149250 |
| 1739312940 | 0.0601 | -0.0059 | -8.94 | 0.0641999 | 0.070825 | 0.0601 | 131600 |
| 1739226000 | 0.066 | 0.003 | 4.76 | 0.08 | 0.0801999 | 0.066 | 179000 |
| 1738967160 | 0.063 | -0.00525 | -7.69 | 0.0601 | 0.0699 | 0.0601 | 7000 |
| 1738880400 | 0.06825 | 0 | 0.00 | 0.06825 | 0.06825 | 0.06825 | 0 |
| 1738794000 | 0.06825 | -0.00575 | -7.77 | 0.0653 | 0.075 | 0.0653 | 18200 |
| 1738708140 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1738621740 | 0.074 | -0.001 | -1.33 | 0.075 | 0.075 | 0.074 | 15587 |
| 1738362480 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738276080 | 0.075 | 0.0065 | 9.49 | 0.0675 | 0.075 | 0.0675 | 13000 |
| 1738189740 | 0.0685 | -0.01075 | -13.56 | 0.0685 | 0.0685 | 0.0685 | 3849 |
| 1738103280 | 0.07925 | -0.00525 | -6.21 | 0.0722 | 0.07925 | 0.0722 | 15500 |
| 1738016820 | 0.0845 | 0.009375 | 12.48 | 0.074 | 0.0845 | 0.074 | 53000 |
| 1737757440 | 0.075125 | -0.000675 | -0.89 | 0.075125 | 0.075125 | 0.075125 | 100 |
| 1737671220 | 0.0758 | 0.0018 | 2.43 | 0.0758 | 0.0758 | 0.0758 | 7000 |
| 1737584640 | 0.074 | -0.001 | -1.33 | 0.08 | 0.08 | 0.068 | 18500 |
| 1737498540 | 0.075 | -0.005 | -6.25 | 0.07045 | 0.075 | 0.07045 | 12125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
