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 -0.0200 (-11.76%)
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 (%)
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%)
Dec 01, 2023 0.2100 0.2100 0.2100 0.2100 262 +0.01(+3.70%)
Nov 30, 2023 0.2023 0.2050 0.2023 0.2025 15,678 +0.02(+12.50%)
Nov 29, 2023 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Nov 28, 2023 0.1603 0.1900 0.1600 0.1900 24,375 +0.01(+5.32%)
Nov 27, 2023 0.2100 0.2100 0.1787 0.1804 43,997 -0.03(-13.89%)
Nov 24, 2023 0.2095 0.2095 0.2095 0.2095 10,000 +0.01(+2.95%)
Nov 22, 2023 0.2000 0.2350 0.2000 0.2035 15,735 +0.01(+5.99%)
Nov 21, 2023 0.2155 0.2156 0.1590 0.1920 28,083 -0.04(-18.30%)
Nov 20, 2023 0.2350 0.2350 0.1900 0.2350 41,829 +0.03(+17.50%)
Nov 17, 2023 0.1900 0.2390 0.1900 0.2000 8,100 +0.01(+4.99%)
Nov 16, 2023 0.1905 0.1905 0.1905 0.1905 200 -0.01(-3.59%)
Nov 15, 2023 0.2190 0.2190 0.1930 0.1976 18,483 -0.02(-8.56%)
Nov 14, 2023 0.2300 0.2500 0.2006 0.2161 20,510 -0.00(-1.05%)
Nov 13, 2023 0.1900 0.2187 0.1900 0.2184 17,899 +0.02(+9.20%)
Nov 10, 2023 0.2180 0.2180 0.2000 0.2000 91,620 -0.02(-8.26%)
Nov 09, 2023 0.2110 0.2500 0.1800 0.2180 21,168 +0.01(+3.32%)
Nov 08, 2023 0.2110 0.2110 0.2110 0.2110 500 +0.03(+19.28%)
Nov 07, 2023 0.1914 0.2000 0.1585 0.1769 29,713 -0.01(-6.89%)
Nov 03, 2023 0.1900 0 -0.02(-10.25%)
Nov 02, 2023 0.2050 0.2200 0.1900 0.2117 153,709 +0.01(+5.85%)
Nov 01, 2023 0.1825 0.2000 0.1825 0.2000 16,200 +0.01(+7.82%)
Oct 31, 2023 0.2200 0.2200 0.1580 0.1855 49,897 -0.02(-11.67%)
Oct 30, 2023 0.2050 0.2200 0.1969 0.2100 15,899 +0.01(+6.65%)
Oct 27, 2023 0.2000 0.2000 0.1969 0.1969 2,901 +0.00(+2.13%)
Oct 25, 2023 0.1928 0 -0.01(-3.60%)
Oct 24, 2023 0.1600 0.2000 0.1580 0.2000 18,725 +0.02(+11.42%)
Oct 23, 2023 0.1795 0.1795 0.1795 0.1795 506 -0.01(-2.97%)
Oct 20, 2023 0.1900 0.2000 0.1750 0.1850 38,030 -0.01(-3.95%)
Oct 19, 2023 0.1800 0.1926 0.1750 0.1926 7,000 +0.00(+1.37%)
Oct 18, 2023 0.1998 0.1998 0.1900 0.1900 6,100 +0.03(+20.10%)
Oct 17, 2023 0.1582 0.1582 0.1582 0.1582 500 +0.00(+0.00%)
Oct 16, 2023 0.1660 0.1660 0.1582 0.1582 67,500 -0.01(-6.94%)
Oct 13, 2023 0.1875 0.2000 0.1668 0.1700 27,709 +0.00(+1.92%)
Oct 12, 2023 0.1668 0.1668 0.1668 0.1668 2,010 -0.00(-1.88%)
Oct 11, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.03(-15.00%)
Oct 10, 2023 0.2000 0.2000 0.2000 0.2000 1,119 +0.00(+0.00%)
Oct 09, 2023 0.2000 0.2000 0.1850 0.2000 19,727 +0.00(+0.00%)
Oct 06, 2023 0.2000 0.2000 0.2000 0.2000 22,500 +0.03(+20.48%)
Oct 05, 2023 0.3825 0.3825 0.1660 0.1660 11,204 -0.01(-7.78%)
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.