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

Rise Gold Corp (CSE: RISE )

0.1950 +0.0250 (+14.71%)
Official Closing Price Updated: 11:58 AM EDT, May 31, 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, 2020 0.7700 0.7700 0.7500 0.7500 16,813 -0.03(-3.85%)
Jan 30, 2020 0.7800 0.7800 0.7800 0.7800 2,000 -0.02(-2.50%)
Jan 29, 2020 0.8400 0.8400 0.8000 0.8000 16,935 +0.00(+0.00%)
Jan 28, 2020 0.8900 0.9000 0.8000 0.8000 33,355 -0.06(-6.98%)
Jan 27, 2020 0.8300 0.8600 0.8100 0.8600 4,372 +0.01(+1.18%)
Jan 24, 2020 0.9000 0.9000 0.8500 0.8500 43,878 -0.04(-4.49%)
Jan 23, 2020 0.9000 0.9000 0.8500 0.8900 43,910 +0.02(+2.30%)
Jan 22, 2020 0.8700 0.8700 0.8700 0.8700 1,763 +0.02(+2.35%)
Jan 21, 2020 0.7800 0.8900 0.7700 0.8500 36,894 +0.05(+6.25%)
Jan 20, 2020 0.8000 0.8000 0.7700 0.8000 4,500 -0.05(-5.88%)
Jan 17, 2020 0.8300 0.9400 0.7000 0.8500 129,371 +0.00(+0.00%)
Jan 16, 2020 0.9000 0.9500 0.8100 0.8500 53,249 -0.02(-2.30%)
Jan 15, 2020 0.8500 0.8700 0.8100 0.8700 9,300 +0.03(+3.57%)
Jan 14, 2020 0.8000 0.8400 0.8000 0.8400 11,000 +0.04(+5.00%)
Jan 13, 2020 0.8400 0.8400 0.8000 0.8000 3,319 -0.05(-5.88%)
Jan 10, 2020 0.9000 0.9000 0.8500 0.8500 26,519 -0.01(-1.16%)
Jan 09, 2020 0.8600 0.8600 0.8400 0.8600 33,130 -0.05(-5.49%)
Jan 08, 2020 0.9000 0.9100 0.8000 0.9100 123,126 +0.01(+1.11%)
Jan 07, 2020 0.8300 0.9200 0.8300 0.9000 135,103 +0.10(+12.50%)
Jan 06, 2020 0.7400 0.8100 0.7400 0.8000 45,750 +0.08(+11.11%)
Jan 03, 2020 0.7200 0.7400 0.6700 0.7200 37,388 +0.02(+2.86%)
Jan 02, 2020 0.6500 0.7000 0.6500 0.7000 29,750 +0.02(+2.94%)
Dec 31, 2019 0.6800 0.6800 0.6800 0 +0.09(+15.25%)
Dec 30, 2019 0.5500 0.5900 0.5500 0.5900 11,925 +0.00(+0.00%)
Dec 27, 2019 0.5500 0.5900 0.5500 0.5900 39,302 -0.01(-1.67%)
Dec 24, 2019 0.6000 0.6000 0.6000 0 +0.06(+11.11%)
Dec 23, 2019 0.5100 0.5500 0.5100 0.5400 27,968 +0.03(+5.88%)
Dec 20, 2019 0.5000 0.5100 0.5000 0.5100 15,341 +0.00(+0.00%)
Dec 19, 2019 0.5000 0.5100 0.4800 0.5100 39,384 +0.01(+2.00%)
Dec 18, 2019 0.5200 0.5200 0.5000 0.5000 7,405 +0.00(+0.00%)
Dec 17, 2019 0.5000 0.5000 0.4000 0.5000 25,500 +0.00(+0.00%)
Dec 16, 2019 0.5500 0.5500 0.5000 0.5000 7,010 +0.45(+809.09%)
Dec 13, 2019 0.0600 0.0650 0.0550 0.0550 710,541 -0.00(-8.33%)
Dec 12, 2019 0.0650 0.0650 0.0550 0.0600 281,303 +0.00(+0.00%)
Dec 11, 2019 0.0650 0.0650 0.0600 0.0600 300,103 +0.00(+0.00%)
Dec 10, 2019 0.0650 0.0650 0.0600 0.0600 11,000 +0.00(+0.00%)
Dec 09, 2019 0.0550 0.0650 0.0550 0.0600 55,629 +0.00(+0.00%)
Dec 06, 2019 0.0600 0.0600 0.0600 0.0600 74,703 +0.00(+0.00%)
Dec 05, 2019 0.0550 0.0600 0.0550 0.0600 114,781 +0.00(+0.00%)
Dec 04, 2019 0.0600 0.0600 0.0550 0.0600 252,100 +0.00(+9.09%)
Dec 03, 2019 0.0550 0.0600 0.0550 0.0550 269,115 -0.00(-8.33%)
Dec 02, 2019 0.0650 0.0650 0.0550 0.0600 1,036,761 -0.01(-7.69%)
Nov 29, 2019 0.0650 0.0650 0.0650 639 +0.00(+0.00%)
Nov 28, 2019 0.0600 0.0650 0.0600 0.0650 30,500 +0.01(+8.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 137,971 +0.00(+0.00%)
Nov 26, 2019 0.0600 0.0650 0.0550 0.0600 535,170 -0.01(-7.69%)
Nov 25, 2019 0.0700 0.0700 0.0650 0.0650 983,400 -0.01(-7.14%)
Nov 22, 2019 0.0700 0.0700 0.0650 0.0700 261,750 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0700 0.0600 0.0700 298,698 +0.01(+7.69%)
Nov 20, 2019 0.0650 0.0650 0.0600 0.0650 35,400 +0.00(+0.00%)
Nov 19, 2019 0.0700 0.0700 0.0650 0.0650 175,525 +0.00(+0.00%)
Nov 18, 2019 0.0650 0.0650 0.0650 0.0650 34,600 +0.00(+0.00%)
Nov 15, 2019 0.0700 0.0700 0.0650 0.0650 256,755 -0.01(-7.14%)
Nov 14, 2019 0.0700 0.0700 0.0700 0.0700 188,500 -0.00(-6.67%)
Nov 13, 2019 0.0700 0.0800 0.0700 0.0750 472,595 +0.01(+15.38%)
Nov 12, 2019 0.0600 0.0650 0.0550 0.0650 177,250 +0.01(+8.33%)
Nov 11, 2019 0.0550 0.0600 0.0550 0.0600 20,400 +0.00(+0.00%)
Nov 08, 2019 0.0650 0.0650 0.0550 0.0600 140,018 -0.01(-7.69%)
Nov 07, 2019 0.0550 0.0650 0.0550 0.0650 69,500 +0.01(+8.33%)
Nov 06, 2019 0.0650 0.0650 0.0600 0.0600 52,983 -0.01(-7.69%)
Nov 05, 2019 0.0600 0.0650 0.0600 0.0650 197,596 +0.00(+0.00%)
Nov 04, 2019 0.0650 0.0650 0.0650 0.0650 3,635 +0.00(+0.00%)
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.