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

Rise Gold Corp (CSE: RISE )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 11, 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 (%)
Oct 31, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Oct 30, 2018 0.0600 0.0650 0.0600 0.0650 79,307 +0.01(+8.33%)
Oct 29, 2018 0.0650 0.0650 0.0600 0.0600 198,400 +0.00(+0.00%)
Oct 26, 2018 0.0600 0.0600 0.0550 0.0600 315,300 +0.00(+0.00%)
Oct 25, 2018 0.0600 0.0600 0.0550 0.0600 527,000 +0.00(+0.00%)
Oct 24, 2018 0.0650 0.0650 0.0600 0.0600 125,620 -0.01(-14.29%)
Oct 23, 2018 0.0700 0.0700 0.0600 0.0700 242,021 +0.01(+7.69%)
Oct 22, 2018 0.0800 0.0800 0.0650 0.0650 631,273 -0.01(-7.14%)
Oct 19, 2018 0.0700 0.0800 0.0700 0.0700 135,000 -0.01(-12.50%)
Oct 18, 2018 0.0900 0.0900 0.0700 0.0800 408,564 -0.01(-11.11%)
Oct 17, 2018 0.0900 0.0950 0.0850 0.0900 328,325 +0.00(+0.00%)
Oct 16, 2018 0.0850 0.0900 0.0750 0.0900 2,451,050 +0.03(+63.64%)
Oct 15, 2018 0.0500 0.0600 0.0500 0.0550 769,000 +0.00(+0.00%)
Oct 12, 2018 0.0550 0.0550 0.0450 0.0550 1,322,200 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0550 0.0500 0.0550 221,590 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0550 0.0500 0.0550 166,207 +0.00(+0.00%)
Oct 09, 2018 0.0500 0.0550 0.0500 0.0550 89,601 +0.00(+10.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2018 0.0550 0.0550 0.0500 0.0500 496,058 -0.01(-16.67%)
Oct 03, 2018 0.0550 0.0600 0.0550 0.0600 92,181 +0.00(+0.00%)
Oct 02, 2018 0.0600 0.0650 0.0550 0.0600 382,635 -0.01(-7.69%)
Oct 01, 2018 0.0650 0.0650 0.0600 0.0650 50,000 +0.01(+8.33%)
Sep 28, 2018 0.0600 0.0650 0.0550 0.0600 823,400 +0.00(+9.09%)
Sep 27, 2018 0.0550 0.0600 0.0550 0.0550 255,400 +0.00(+10.00%)
Sep 26, 2018 0.0500 0.0550 0.0500 0.0500 229,775 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0600 0.0450 0.0500 654,499 +0.00(+0.00%)
Sep 24, 2018 0.0550 0.0550 0.0500 0.0500 484,650 -0.01(-16.67%)
Sep 21, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Sep 20, 2018 0.0600 0.0600 0.0550 0.0550 187,099 -0.00(-8.33%)
Sep 19, 2018 0.0600 0.0600 0.0600 0.0600 108,000 +0.00(+0.00%)
Sep 18, 2018 0.0700 0.0700 0.0600 0.0600 929,000 -0.01(-14.29%)
Sep 17, 2018 0.0700 0.0700 0.0650 0.0700 254,000 +0.01(+7.69%)
Sep 14, 2018 0.0650 0.0700 0.0650 0.0650 209,000 +0.00(+0.00%)
Sep 13, 2018 0.0700 0.0750 0.0650 0.0650 427,762 -0.01(-7.14%)
Sep 12, 2018 0.0650 0.0700 0.0600 0.0700 388,069 +0.00(+0.00%)
Sep 11, 2018 0.0700 0.0700 0.0600 0.0700 416,656 +0.00(+0.00%)
Sep 10, 2018 0.0700 0.0750 0.0650 0.0700 314,000 +0.00(+0.00%)
Sep 07, 2018 0.0700 0.0700 0.0700 0.0700 9,100 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 04, 2018 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+7.14%)
Aug 31, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 30, 2018 0.0750 0.0800 0.0750 0.0800 35,000 +0.01(+6.67%)
Aug 29, 2018 0.0800 0.0800 0.0750 0.0750 121,000 -0.01(-6.25%)
Aug 28, 2018 0.0800 0.0850 0.0800 0.0800 185,000 -0.01(-11.11%)
Aug 27, 2018 0.0850 0.0900 0.0800 0.0900 82,000 +0.00(+5.88%)
Aug 24, 2018 0.0850 0.0900 0.0850 0.0850 130,400 -0.01(-10.53%)
Aug 23, 2018 0.0900 0.1000 0.0900 0.0950 123,000 +0.01(+11.76%)
Aug 22, 2018 0.0800 0.0950 0.0800 0.0850 173,073 +0.01(+6.25%)
Aug 21, 2018 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Aug 20, 2018 0.0800 0.0850 0.0800 0.0800 30,650 -0.01(-5.88%)
Aug 17, 2018 0.0850 0.0850 0.0750 0.0850 88,000 +0.01(+21.43%)
Aug 15, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 14, 2018 0.0750 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Aug 13, 2018 0.0750 0.0800 0.0750 0.0800 55,000 -0.01(-5.88%)
Aug 10, 2018 0.0850 0.0850 0.0800 0.0850 95,000 -0.00(-5.56%)
Aug 09, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Aug 08, 2018 0.0800 0.0900 0.0800 0.0900 49,200 -0.01(-5.26%)
Aug 07, 2018 0.0900 0.0950 0.0900 0.0950 50,000 +0.01(+11.76%)
Aug 03, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
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.