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 )

0.1700 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 21, 2024 0.1700 0 +0.00(+0.00%)
May 20, 2024 0.1700 0.1700 0.1700 0.1700 2,985 +0.01(+6.25%)
May 17, 2024 0.1600 0.1650 0.1600 0.1600 21,750 +0.00(+1.91%)
May 16, 2024 0.1403 0.1570 0.1402 0.1570 10,810 -0.00(-1.88%)
May 15, 2024 0.1600 0.1600 0.1600 0.1600 300 +0.01(+3.23%)
May 14, 2024 0.1550 0.1614 0.1550 0.1550 2,112 +0.00(+0.65%)
May 13, 2024 0.1465 0.1540 0.1465 0.1540 7,801 +0.04(+35.09%)
May 09, 2024 0.1140 0 -0.02(-12.31%)
May 08, 2024 0.1400 0.1400 0.1225 0.1300 66,500 -0.02(-13.33%)
May 07, 2024 0.1500 0.1625 0.1380 0.1500 52,156 +0.00(+0.00%)
May 06, 2024 0.1395 0.1500 0.1336 0.1500 44,315 -0.00(-1.64%)
May 03, 2024 0.1674 0.1740 0.1525 0.1525 11,189 -0.01(-3.24%)
May 02, 2024 0.1600 0.1664 0.1574 0.1576 80,369 -0.00(-1.93%)
May 01, 2024 0.1460 0.1607 0.1460 0.1607 23,386 -0.01(-5.47%)
Apr 29, 2024 0.1700 44 +0.03(+25.00%)
Apr 25, 2024 0.1360 0 +0.00(+0.74%)
Apr 23, 2024 0.1350 0 -0.02(-12.90%)
Apr 22, 2024 0.1350 0.1550 0.1350 0.1550 4,520 -0.02(-9.20%)
Apr 19, 2024 0.1690 0.1869 0.1650 0.1707 48,280 -0.00(-0.23%)
Apr 18, 2024 0.1711 0.1711 0.1711 0.1711 18,500 +0.04(+26.74%)
Apr 17, 2024 0.1350 0.1350 0.1350 0.1350 5,500 +0.00(+0.00%)
Apr 16, 2024 0.1450 0.1450 0.1350 0.1350 19,500 -0.02(-15.62%)
Apr 15, 2024 0.1700 0.1700 0.1350 0.1600 22,400 +0.03(+24.51%)
Apr 12, 2024 0.1110 0.1450 0.1110 0.1285 35,058 +0.01(+11.74%)
Apr 11, 2024 0.1001 0.1177 0.1001 0.1150 8,975 +0.01(+15.00%)
Apr 10, 2024 0.1100 0.1100 0.1000 0.1000 7,485 -0.02(-13.27%)
Apr 09, 2024 0.1077 0.1153 0.1000 0.1153 29,431 +0.00(+3.87%)
Apr 08, 2024 0.1200 0.1200 0.1001 0.1110 3,900 +0.00(+0.91%)
Apr 05, 2024 0.1110 0.1197 0.1060 0.1100 49,883 +0.01(+6.80%)
Apr 04, 2024 0.1030 0.1030 0.1001 0.1030 92,540 +0.00(+1.98%)
Apr 03, 2024 0.1102 0.1103 0.1000 0.1010 256,929 -0.01(-5.08%)
Apr 02, 2024 0.1064 0.1064 0.1064 0.1064 400 -0.01(-11.33%)
Apr 01, 2024 0.1200 0.1200 0.1200 0.1200 3,060 +0.00(+0.00%)
Mar 28, 2024 0.1271 0.1271 0.1102 0.1200 30,500 +0.01(+8.89%)
Mar 27, 2024 0.1102 0.1102 0.1102 0.1102 10,000 -0.01(-10.11%)
Mar 26, 2024 0.1226 0.1226 0.1226 0.1226 1,215 +0.01(+8.88%)
Mar 25, 2024 0.1100 0.1126 0.1100 0.1126 2,695 -0.00(-2.09%)
Mar 22, 2024 0.1250 0.1250 0.1150 0.1150 1,500 -0.00(-3.04%)
Mar 21, 2024 0.1203 0.1271 0.1186 0.1186 7,897 +0.01(+7.82%)
Mar 20, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1150 0.1100 0.1100 5,700 -0.01(-8.33%)
Mar 18, 2024 0.1200 0.1271 0.1200 0.1200 2,970 +0.01(+9.09%)
Mar 15, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 14, 2024 0.1271 0.1271 0.1100 0.1100 2,000 -0.01(-10.06%)
Mar 13, 2024 0.1125 0.1250 0.1100 0.1223 12,710 +0.01(+11.18%)
Mar 12, 2024 0.1185 0.1271 0.1100 0.1100 2,040 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1275 0.1000 0.1100 64,600 +0.01(+5.36%)
Mar 08, 2024 0.1250 0.1300 0.1044 0.1044 18,691 -0.02(-13.00%)
Mar 07, 2024 0.1300 0.1300 0.1200 0.1200 6,250 -0.01(-7.69%)
Mar 06, 2024 0.1250 0.1300 0.1250 0.1300 1,250 +0.00(+2.36%)
Mar 05, 2024 0.1270 0.1270 0.1270 0.1270 100 +0.02(+14.31%)
Mar 01, 2024 0.1111 37 +0.00(+0.00%)
Feb 28, 2024 0.1111 1,060 +0.00(+1.00%)
Feb 26, 2024 0.1100 0 -0.03(-21.43%)
Feb 23, 2024 0.1000 0.1400 0.1000 0.1400 44,500 +0.01(+4.56%)
Feb 22, 2024 0.1339 0.1339 0.1339 0.1339 5,400 +0.01(+12.14%)
Feb 21, 2024 0.1194 0.1194 0.1194 0.1194 1,000 +0.02(+14.81%)
Feb 20, 2024 0.1400 0.1400 0.1000 0.1040 2,255 -0.01(-11.11%)
Feb 16, 2024 0.1000 0.1280 0.1000 0.1170 83,950 +0.01(+14.59%)
Feb 15, 2024 0.1100 0.1100 0.1021 0.1021 2,001 -0.01(-12.06%)
Feb 14, 2024 0.1350 0.1500 0.1161 0.1161 11,575 -0.02(-12.44%)
Feb 13, 2024 0.1240 0.1326 0.1240 0.1326 7,167 -0.00(-1.78%)
Feb 12, 2024 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-9.82%)
Feb 07, 2024 0.1497 0 +0.01(+10.89%)
Feb 06, 2024 0.1350 0.1350 0.1350 0.1350 4,825 -0.02(-15.62%)
Feb 05, 2024 0.1500 0.1600 0.1450 0.1600 119,000 +0.01(+6.88%)
Feb 02, 2024 0.1497 0.1497 0.1497 0.1497 1,000 +0.00(+0.00%)
Feb 01, 2024 0.1500 0.1500 0.1493 0.1497 115,000 -0.00(-0.20%)
Jan 31, 2024 0.1425 0.1500 0.1425 0.1500 2,631 +0.01(+8.15%)
Jan 26, 2024 0.1387 0 -0.00(-1.77%)
Jan 25, 2024 0.1400 0.1500 0.1400 0.1412 17,812 +0.02(+12.51%)
Jan 24, 2024 0.1100 0.1345 0.1100 0.1255 760 +0.01(+7.82%)
Jan 23, 2024 0.1282 0.1282 0.1164 0.1164 10,600 -0.01(-6.88%)
Jan 22, 2024 0.1300 0.1300 0.1250 0.1250 5,190 +0.02(+25.00%)
Jan 18, 2024 0.1000 60 -0.01(-9.09%)
Jan 17, 2024 0.1285 0.1285 0.1100 0.1100 23,676 -0.01(-11.72%)
Jan 16, 2024 0.1195 0.1246 0.1190 0.1246 2,500 -0.01(-4.15%)
Jan 12, 2024 0.1370 0.1370 0.1300 0.1300 27,801 -0.01(-5.80%)
Jan 11, 2024 0.1485 0.1614 0.1380 0.1380 25,746 -0.01(-7.07%)
Jan 10, 2024 0.1485 0.1485 0.1370 0.1485 20,200 -0.01(-7.19%)
Jan 09, 2024 0.1371 0.1600 0.1371 0.1600 11,202 +0.02(+15.94%)
Jan 08, 2024 0.1490 0.1490 0.1380 0.1380 534 +0.00(+0.00%)
Jan 05, 2024 0.1380 0.1380 0.1380 0.1380 5,000 +0.00(+0.73%)
Jan 03, 2024 0.1370 0 -0.00(-1.08%)
Jan 02, 2024 0.1500 0.1500 0.1385 0.1385 3,400 -0.01(-8.28%)
Dec 29, 2023 0.1490 0.1541 0.1420 0.1510 71,429 +0.01(+7.86%)
Dec 28, 2023 0.1400 0.1400 0.1400 0.1400 14,954 -0.01(-9.09%)
Dec 27, 2023 0.1400 0.1540 0.1362 0.1540 60,449 +0.03(+23.20%)
Dec 26, 2023 0.1500 0.1500 0.1100 0.1250 33,120 -0.01(-8.69%)
Dec 22, 2023 0.1366 0.1431 0.1366 0.1369 3,500 -0.01(-8.73%)
Dec 21, 2023 0.1427 0.1500 0.1427 0.1500 3,325 +0.00(+2.04%)
Dec 20, 2023 0.1603 0.1603 0.1350 0.1470 4,164 -0.01(-8.30%)
Dec 19, 2023 0.1493 0.1750 0.1415 0.1603 41,148 +0.03(+23.31%)
Dec 18, 2023 0.1775 0.1775 0.1100 0.1300 112,090 -0.01(-7.14%)
Dec 15, 2023 0.1500 0.2000 0.1145 0.1400 306,246 -0.05(-26.12%)
Dec 14, 2023 0.2200 0.3029 0.1699 0.1895 492,152 -0.02(-8.81%)
Dec 13, 2023 0.2500 0.2500 0.1955 0.2078 91,857 -0.03(-10.97%)
Dec 12, 2023 0.2600 0.2600 0.2070 0.2334 90,023 -0.01(-5.89%)
Dec 11, 2023 0.2300 0.2495 0.2037 0.2480 26,004 +0.02(+10.37%)
Dec 08, 2023 0.2247 0.2247 0.2247 0.2247 5,000 +0.00(+0.00%)
Dec 07, 2023 0.2100 0.2247 0.2100 0.2247 9,934 +0.02(+8.55%)
Dec 06, 2023 0.1650 0.2500 0.1650 0.2070 113,526 +0.01(+3.50%)
Dec 05, 2023 0.2100 0.2100 0.2000 0.2000 20,312 +0.01(+5.26%)
Dec 04, 2023 0.2300 0.2300 0.1650 0.1900 81,534 -0.02(-9.52%)
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.