Rise Gold Corporation (QX) (RYES)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0049 | -8.86075949367 | 0.0553 | 0.07165 | 0.0504 | 15184 | 0.05544641 | CS |
| 4 | -0.0254 | -33.5092348285 | 0.0758 | 0.0845 | 0.0503 | 42576 | 0.06392138 | CS |
| 12 | -0.0568 | -52.9850746269 | 0.1072 | 0.1075 | 0.0503 | 32241 | 0.07168482 | CS |
| 26 | -0.0916 | -64.5070422535 | 0.142 | 0.195 | 0.0503 | 50138 | 0.10657759 | CS |
| 52 | -0.0896 | -64 | 0.14 | 0.195 | 0.0503 | 34345 | 0.11411385 | CS |
| 156 | -0.5884 | -92.1102066374 | 0.6388 | 0.9 | 0.0503 | 29506 | 0.23435771 | CS |
| 260 | -0.46335 | -90.1897810219 | 0.51375 | 0.9 | 0.0503 | 24491 | 0.33162904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737152880 | 0.08 | 0.00845 | 11.81 | 0.08 | 0.08 | 0.08 | 11196 |
| 1737066420 | 0.07155 | -0.007125 | -9.06 | 0.0775 | 0.08 | 0.07155 | 70245 |
| 1736979720 | 0.078675 | -0.003125 | -3.82 | 0.082125 | 0.0845 | 0.078675 | 31500 |
| 1736893380 | 0.0818 | -0.00515 | -5.92 | 0.0818 | 0.0818 | 0.0818 | 5042 |
| 1736806800 | 0.08695 | 0.01095 | 14.41 | 0.08695 | 0.08695 | 0.08695 | 118 |
| 1736547720 | 0.076 | -0.005975 | -7.29 | 0.076 | 0.076 | 0.076 | 4000 |
| 1736375340 | 0.081975 | -0.001725 | -2.06 | 0.081975 | 0.081975 | 0.081975 | 7330 |
| 1736288580 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1736202180 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1735942980 | 0.0837 | 0.00045 | 0.54 | 0.0837 | 0.0837 | 0.0837 | 5500 |
| 1735856760 | 0.08325 | 0 | 0.00 | 0.08325 | 0.08325 | 0.08325 | 0 |
| 1735683960 | 0.08325 | -0.00175 | -2.06 | 0.0849599 | 0.0849599 | 0.08325 | 3100 |
| 1735597740 | 0.085 | 0.0048001 | 5.99 | 0.0803 | 0.08975 | 0.0782 | 44053 |
| 1735338000 | 0.0801999 | -0.0072 | -8.24 | 0.0803 | 0.0998 | 0.0755 | 16900 |
| 1735252020 | 0.0874 | 0.0274 | 45.67 | 0.075 | 0.1 | 0.075 | 84250 |
| 1735078800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734992400 | 0.06 | 0 | 0.00 | 0.061 | 0.061 | 0.06 | 3000 |
| 1734733200 | 0.06 | -0.0088 | -12.79 | 0.0627 | 0.07035 | 0.06 | 65336 |
| 1734646800 | 0.0688 | -0.0122 | -15.06 | 0.081 | 0.081 | 0.0688 | 55260 |
| 1734560940 | 0.081 | -0.0082 | -9.19 | 0.0892 | 0.0892 | 0.081 | 3000 |
| 1734474360 | 0.0892 | 0.0001 | 0.11 | 0.081 | 0.0892 | 0.081 | 10120 |
| 1734388140 | 0.0891 | 0 | 0.00 | 0.0891 | 0.0891 | 0.0891 | 0 |
| 1734128940 | 0.0891 | 0.0013 | 1.48 | 0.081 | 0.0891 | 0.081 | 7566 |
| 1734042300 | 0.0878 | 0 | 0.00 | 0.0878 | 0.0878 | 0.0878 | 0 |
| 1733955900 | 0.0878 | 5.0E-5 | 0.06 | 0.0878 | 0.0878 | 0.0878 | 8600 |
| 1733869200 | 0.08775 | 0 | 0.00 | 0.08775 | 0.08775 | 0.08775 | 0 |
| 1733782800 | 0.08775 | 0.00675 | 8.33 | 0.0816 | 0.0999 | 0.079 | 16534 |
| 1733523600 | 0.081 | -0.01283 | -13.67 | 0.1035 | 0.1035 | 0.0795 | 138064 |
| 1733437380 | 0.09383 | 0 | 0.00 | 0.09383 | 0.09383 | 0.09383 | 0 |
| 1733350980 | 0.09383 | 0.01483 | 18.77 | 0.0896 | 0.09383 | 0.0896 | 3630 |
| 1733264700 | 0.079 | -0.0178 | -18.39 | 0.0897 | 0.0897 | 0.0755 | 46500 |
| 1733178180 | 0.0968 | 0.0163 | 20.25 | 0.0766 | 0.0968 | 0.0766 | 24003 |
| 1732918200 | 0.0805 | -0.0268 | -24.98 | 0.1072 | 0.1075 | 0.0805 | 20025 |
| 1732746540 | 0.1073 | 0.0174001 | 19.35 | 0.08414 | 0.1073 | 0.076 | 30000 |
| 1732660140 | 0.0898999 | 0.0072499 | 8.77 | 0.08556 | 0.0898999 | 0.08556 | 6004 |
| 1732573560 | 0.08265 | -0.01725 | -17.27 | 0.0997 | 0.0997 | 0.0711 | 40200 |
| 1732314000 | 0.0999 | -0.0001 | -0.10 | 0.0942 | 0.0999 | 0.0942 | 6300 |
| 1732227900 | 0.1 | 0.01 | 11.11 | 0.0855 | 0.1 | 0.0855 | 13200 |
| 1732113000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
