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 (%)
Apr 29, 2022 0.7300 0.8000 0.7200 0.7200 31,050 +0.03(+4.35%)
Apr 28, 2022 0.6900 0.7000 0.6900 0.6900 5,500 -0.05(-6.76%)
Apr 27, 2022 0.7400 0.7400 0.7400 0.7400 600 +0.00(+0.00%)
Apr 25, 2022 0.7400 0.7400 0 +0.05(+7.25%)
Apr 22, 2022 0.6900 0.7000 0.6800 0.6900 33,247 +0.00(+0.00%)
Apr 21, 2022 0.7100 0.7100 0.6800 0.6900 16,960 -0.02(-2.82%)
Apr 20, 2022 0.7000 0.7500 0.7000 0.7100 5,200 +0.01(+1.43%)
Apr 19, 2022 0.7000 0.7000 0.7000 0.7000 1,089 -0.03(-4.11%)
Apr 12, 2022 0.7300 0 -0.04(-5.19%)
Apr 11, 2022 0.7700 0.7700 0.7700 0.7700 2,400 +0.07(+10.00%)
Apr 08, 2022 0.7500 0.7500 0.7000 0.7000 5,315 +0.00(+0.00%)
Apr 07, 2022 0.7300 0.7300 0.6900 0.7000 8,000 -0.05(-6.67%)
Apr 05, 2022 0.7500 0.7500 200 +0.03(+4.17%)
Apr 04, 2022 0.7700 0.7700 0.7200 0.7200 16,005 -0.07(-8.86%)
Mar 31, 2022 0.7900 0.7900 0 +0.05(+6.76%)
Mar 29, 2022 0.7400 0.7400 100 +0.00(+0.00%)
Mar 28, 2022 0.7400 0.7400 0.7400 0.7400 2,640 +0.00(+0.00%)
Mar 25, 2022 0.7400 0.7400 0.7400 0.7400 8,600 -0.04(-5.13%)
Mar 23, 2022 0.7800 0.7800 100 +0.12(+18.18%)
Mar 22, 2022 0.6800 0.6800 0.6600 0.6600 2,120 -0.02(-2.94%)
Mar 21, 2022 0.6800 0.6800 0.6800 0.6800 8,228 -0.02(-2.86%)
Mar 18, 2022 0.6800 0.7000 0.6800 0.7000 15,000 +0.02(+2.94%)
Mar 17, 2022 0.7100 0.7100 0.6800 0.6800 9,578 -0.02(-2.86%)
Mar 16, 2022 0.7200 0.7200 0.7000 0.7000 10,117 -0.06(-7.89%)
Mar 15, 2022 0.7600 0.7600 0.7600 0.7600 13,000 -0.02(-2.56%)
Mar 14, 2022 0.7800 0.7800 0.7400 0.7800 2,801 +0.03(+4.00%)
Mar 11, 2022 0.7500 0.7500 0.7000 0.7500 12,740 -0.01(-1.32%)
Mar 10, 2022 0.7800 0.7800 0.7600 0.7600 7,500 -0.04(-5.00%)
Mar 09, 2022 0.8000 0.8000 0.8000 0.8000 9,000 -0.01(-1.23%)
Mar 08, 2022 0.7700 0.8100 0.7200 0.8100 75,600 +0.04(+5.19%)
Mar 07, 2022 0.7800 0.8100 0.7700 0.7700 14,735 +0.02(+2.67%)
Mar 03, 2022 0.7500 0.7500 0 -0.03(-3.85%)
Mar 02, 2022 0.7900 0.7900 0.7800 0.7800 2,953 -0.01(-1.27%)
Mar 01, 2022 0.7900 0.7900 0.7800 0.7900 4,389 +0.01(+1.28%)
Feb 28, 2022 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Feb 25, 2022 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Feb 24, 2022 0.7800 0.8200 0.7800 0.7800 9,876 -0.03(-3.70%)
Feb 23, 2022 0.8000 0.8100 0.8000 0.8100 2,000 +0.03(+3.85%)
Feb 22, 2022 0.8100 0.8100 0.7800 0.7800 8,489 -0.02(-2.50%)
Feb 18, 2022 0.8000 0 -0.03(-3.61%)
Feb 17, 2022 0.8300 0.8300 0.8300 0.8300 3,230 +0.02(+2.47%)
Feb 16, 2022 0.8000 0.8100 0.8000 0.8100 9,300 +0.06(+8.00%)
Feb 15, 2022 0.8800 0.9000 0.7500 0.7500 65,378 -0.17(-18.48%)
Feb 14, 2022 0.9400 0.9500 0.9100 0.9200 24,748 -0.03(-3.16%)
Feb 11, 2022 0.9600 0.9600 0.9100 0.9500 19,212 +0.05(+5.56%)
Feb 10, 2022 0.9000 0.9500 0.9000 0.9000 57,799 +0.00(+0.00%)
Feb 09, 2022 0.8500 0.9500 0.8500 0.9000 35,510 +0.07(+8.43%)
Feb 08, 2022 0.8200 0.8500 0.8000 0.8300 20,577 +0.03(+3.75%)
Feb 07, 2022 0.8200 0.8200 0.7800 0.8000 12,501 -0.01(-1.23%)
Feb 04, 2022 0.8200 0.8500 0.8000 0.8100 17,150 +0.06(+8.00%)
Feb 02, 2022 0.7500 0.9900 0.7500 0.7500 137,423 +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.