Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (OP: RYES )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Jan 31, 2018 0.1127 0.1150 0.1104 0.1139 76,000 -0.01(-5.08%)
Jan 30, 2018 0.1160 0.1200 0.1150 0.1200 66,000 +0.00(+0.00%)
Jan 29, 2018 0.1200 0.1200 0.1150 0.1200 71,445 +0.01(+6.48%)
Jan 26, 2018 0.1130 0.1200 0.1102 0.1127 93,200 -0.01(-5.29%)
Jan 25, 2018 0.1197 0.1200 0.1101 0.1190 48,600 +0.01(+8.08%)
Jan 24, 2018 0.1200 0.1200 0.1101 0.1101 349,610 -0.01(-8.25%)
Jan 23, 2018 0.1200 0.1200 0.1200 57,200 +0.00(+0.00%)
Jan 22, 2018 0.1240 0.1240 0.1170 0.1200 103,814 +0.00(+0.00%)
Jan 19, 2018 0.1249 0.1249 0.1170 0.1200 54,370 -0.00(-3.92%)
Jan 18, 2018 0.1400 0.1600 0.1226 0.1249 205,796 -0.02(-10.79%)
Jan 17, 2018 0.1400 0.1400 0.1400 0.1400 65,245 +0.00(+0.07%)
Jan 16, 2018 0.1199 0.1477 0.1199 0.1399 159,317 +0.02(+21.55%)
Jan 12, 2018 0.1151 0.1151 0.1151 0 +0.00(+0.61%)
Jan 11, 2018 0.1291 0.1300 0.1144 0.1144 242,950 -0.02(-12.00%)
Jan 10, 2018 0.1300 0.1450 0.1300 0.1300 52,733 +0.01(+6.56%)
Jan 09, 2018 0.1300 0.1300 0.1220 0.1220 19,829 -0.01(-8.96%)
Jan 08, 2018 0.1515 0.1600 0.1340 0.1340 53,260 -0.03(-16.25%)
Jan 05, 2018 0.1490 0.1650 0.1490 0.1600 104,813 +0.01(+7.38%)
Jan 04, 2018 0.1375 0.1500 0.1248 0.1490 225,355 +0.03(+24.17%)
Jan 03, 2018 0.1248 0.1248 0.1200 0.1200 62,100 +0.01(+8.99%)
Jan 02, 2018 0.1130 0.1200 0.1100 0.1101 67,250 -0.01(-11.78%)
Dec 29, 2017 0.1248 0.1248 0.1248 0 +0.00(+4.00%)
Dec 28, 2017 0.1200 0.1200 0.1200 0.1200 31,255 -0.00(-3.85%)
Dec 27, 2017 0.1100 0.1248 0.1100 0.1248 74,457 +0.01(+7.03%)
Dec 26, 2017 0.1240 0.1240 0.1166 0.1166 1,000 -0.01(-6.57%)
Dec 22, 2017 0.1248 0.1248 0.1248 0.1248 7,000 +0.00(+0.00%)
Dec 21, 2017 0.1248 0.1248 0.1248 0.1248 2,500 +0.00(+0.00%)
Dec 20, 2017 0.1248 0.1248 0.1248 0.1248 28,500 +0.00(+0.00%)
Dec 19, 2017 0.1200 0.1248 0.1200 0.1248 21,590 +0.01(+8.52%)
Dec 18, 2017 0.1102 0.1150 0.1102 0.1150 11,150 -0.00(-4.17%)
Dec 15, 2017 0.1248 0.1248 0.1200 0.1200 3,600 -0.00(-3.85%)
Dec 14, 2017 0.1111 0.1248 0.1111 0.1248 68,000 +0.02(+16.42%)
Dec 13, 2017 0.1062 0.1200 0.1061 0.1072 175,531 -0.01(-10.59%)
Dec 12, 2017 0.1199 0.1199 0.1062 0.1199 26,450 +0.00(+0.00%)
Dec 11, 2017 0.1199 0.1199 0.1199 0.1199 500 -0.00(-3.54%)
Dec 08, 2017 0.1230 0.1243 0.1230 0.1243 22,000 +0.02(+17.15%)
Dec 07, 2017 0.1100 0.1240 0.1060 0.1061 49,000 -0.01(-7.74%)
Dec 06, 2017 0.1170 0.1170 0.1100 0.1150 71,309 -0.01(-7.56%)
Dec 05, 2017 0.1244 0.1244 0.1244 0.1244 3,100 -0.00(-0.40%)
Dec 04, 2017 0.1200 0.1200 0.1249 22,200 +0.00(+4.08%)
Dec 01, 2017 0.1100 0.1200 0.1100 0.1200 47,456 +0.01(+4.90%)
Nov 30, 2017 0.1144 0.1144 0.1144 0.1144 7,294 +0.00(+4.05%)
Nov 29, 2017 0.1147 0.1167 0.1050 0.1100 59,245 +0.01(+7.16%)
Nov 28, 2017 0.1100 0.1149 0.1025 0.1026 54,579 -0.01(-6.73%)
Nov 27, 2017 0.1025 0.1120 0.1025 0.1100 40,455 +0.01(+5.16%)
Nov 24, 2017 0.0915 0.1150 0.0915 0.1046 58,533 +0.00(+2.05%)
Nov 22, 2017 0.1004 0.1100 0.1004 0.1025 71,558 +0.00(+3.17%)
Nov 21, 2017 0.0951 0.1064 0.0923 0.0993 39,400 -0.00(-0.65%)
Nov 20, 2017 0.1011 0.1084 0.0990 0.1000 96,101 -0.01(-6.19%)
Nov 17, 2017 0.1003 0.1090 0.1000 0.1066 43,501 +0.00(+1.33%)
Nov 16, 2017 0.0991 0.1063 0.0990 0.1052 49,000 -0.00(-2.32%)
Nov 15, 2017 0.1034 0.1087 0.0990 0.1077 195,560 -0.01(-9.50%)
Nov 14, 2017 0.1198 0.1198 0.1074 0.1190 84,906 +0.00(+3.48%)
Nov 13, 2017 0.1075 0.1150 0.1075 0.1150 24,273 +0.01(+4.55%)
Nov 10, 2017 0.1100 0.1198 0.1026 0.1100 125,107 -0.00(-1.35%)
Nov 09, 2017 0.1116 0.1198 0.1115 0.1115 68,566 -0.01(-6.93%)
Nov 08, 2017 0.1198 0.1198 0.1198 0.1198 3,500 +0.01(+6.96%)
Nov 07, 2017 0.1125 0.1144 0.1120 0.1120 54,000 -0.00(-0.36%)
Nov 06, 2017 0.1187 0.1187 0.1124 0.1124 2,500 -0.01(-5.23%)
Nov 03, 2017 0.1124 0.1186 0.1124 0.1186 21,000 +0.01(+6.37%)
Nov 02, 2017 0.1282 0.1282 0.1115 0.1115 93,685 -0.02(-13.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.