Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (CSE: RISE )

0.1800 UNCHANGED
Official Closing 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 31, 2018 0.1200 0.1400 0.1200 0.1400 503,000 +0.02(+16.67%)
May 30, 2018 0.1100 0.1200 0.1100 0.1200 377,762 +0.01(+14.29%)
May 29, 2018 0.1100 0.1100 0.1050 0.1050 187,213 +0.00(+0.00%)
May 28, 2018 0.1100 0.1100 0.1050 0.1050 15,000 -0.01(-4.55%)
May 25, 2018 0.1100 0.1100 0.1100 0.1100 7,501 -0.01(-8.33%)
May 24, 2018 0.1100 0.1200 0.1050 0.1200 459,000 +0.01(+14.29%)
May 23, 2018 0.1100 0.1100 0.1050 0.1050 77,500 +0.00(+0.00%)
May 22, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
May 18, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1050 145,000 +0.00(+0.00%)
May 16, 2018 0.1100 0.1100 0.1050 0.1050 263,000 +0.00(+5.00%)
May 15, 2018 0.1050 0.1050 0.1000 0.1000 27,000 +0.00(+0.00%)
May 14, 2018 0.1200 0.1200 0.1000 0.1000 68,254 -0.01(-9.09%)
May 11, 2018 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
May 10, 2018 0.1050 0.1100 0.1050 0.1100 152,500 +0.00(+0.00%)
May 09, 2018 0.1100 0.1100 0.1050 0.1100 45,000 -0.01(-8.33%)
May 08, 2018 0.1100 0.1200 0.1050 0.1200 365,500 +0.01(+9.09%)
May 07, 2018 0.1100 0.1100 0.1100 0.1100 114,227 +0.00(+0.00%)
May 04, 2018 0.1000 0.1100 0.0950 0.1100 663,000 +0.01(+4.76%)
May 03, 2018 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+5.00%)
May 02, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
May 01, 2018 0.1050 0.1050 0.1000 0.1000 87,647 +0.00(+0.00%)
Apr 30, 2018 0.1100 0.1100 0.1000 0.1000 243,214 -0.01(-9.09%)
Apr 27, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Apr 26, 2018 0.1100 0.1100 0.1050 0.1050 122,500 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1150 0.1050 0.1050 84,976 -0.01(-4.55%)
Apr 24, 2018 0.1250 0.1250 0.1100 0.1100 85,500 +0.00(+0.00%)
Apr 23, 2018 0.1300 0.1300 0.1100 0.1100 54,584 -0.01(-8.33%)
Apr 20, 2018 0.1350 0.1350 0.1100 0.1200 263,000 -0.02(-11.11%)
Apr 19, 2018 0.1300 0.1500 0.1200 0.1350 509,200 +0.02(+12.50%)
Apr 18, 2018 0.1100 0.1200 0.1100 0.1200 12,500 +0.00(+4.35%)
Apr 17, 2018 0.1150 0.1150 0.1150 0.1150 25,000 -0.00(-4.17%)
Apr 16, 2018 0.1150 0.1200 0.1150 0.1200 31,400 +0.02(+20.00%)
Apr 13, 2018 0.1100 0.1100 0.1000 0.1000 145,000 -0.00(-4.76%)
Apr 12, 2018 0.1050 0.1050 0.1050 0.1050 43,619 -0.01(-12.50%)
Apr 11, 2018 0.1000 0.1200 0.1000 0.1200 80,000 +0.01(+9.09%)
Apr 10, 2018 0.1100 0.1100 0.1100 0.1100 60,000 -0.01(-4.35%)
Apr 09, 2018 0.1200 0.1200 0.1150 0.1150 81,000 -0.00(-4.17%)
Apr 06, 2018 0.1100 0.1200 0.1100 0.1200 99,000 +0.01(+9.09%)
Apr 04, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 03, 2018 0.1150 0.1150 0.1000 0.1150 60,000 +0.01(+9.52%)
Apr 02, 2018 0.1100 0.1150 0.1000 0.1050 79,170 -0.01(-8.70%)
Mar 29, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.1000 1,398,350 +0.00(+0.00%)
Mar 27, 2018 0.1050 0.1050 0.1000 0.1000 182,800 -0.00(-4.76%)
Mar 26, 2018 0.1050 0.1050 0.1050 0.1050 45,238 +0.00(+0.00%)
Mar 23, 2018 0.1150 0.1150 0.1050 0.1050 85,907 -0.01(-12.50%)
Mar 22, 2018 0.1050 0.1200 0.1000 0.1200 274,452 +0.01(+9.09%)
Mar 21, 2018 0.1150 0.1150 0.1100 0.1100 64,000 +0.00(+0.00%)
Mar 20, 2018 0.1050 0.1100 0.0950 0.1100 53,069 +0.01(+10.00%)
Mar 19, 2018 0.0950 0.1000 0.0950 0.1000 152,925 +0.00(+0.00%)
Mar 16, 2018 0.1000 0.1000 0.0950 0.1000 422,000 +0.00(+0.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0.1000 400,000 +0.00(+0.00%)
Mar 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 12, 2018 0.1150 0.1150 0.1000 0.1000 419,800 -0.01(-9.09%)
Mar 09, 2018 0.1000 0.1200 0.1000 0.1100 111,984 +0.01(+4.76%)
Mar 08, 2018 0.0900 0.1050 0.0900 0.1050 1,369,974 -0.01(-4.55%)
Mar 07, 2018 0.1400 0.1400 0.1050 0.1100 199,775 +0.00(+0.00%)
Mar 06, 2018 0.1300 0.1300 0.1100 0.1100 110,000 -0.02(-15.38%)
Mar 05, 2018 0.1450 0.1150 0.1300 387,520 -0.01(-7.14%)
Mar 02, 2018 0.1200 0.1400 0.1200 0.1400 75,000 -0.00(-3.45%)
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.