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 (%)
Jun 30, 2021 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
Jun 29, 2021 0.7300 0.7500 0.6300 0.6300 24,800 -0.05(-7.35%)
Jun 28, 2021 0.6200 0.7100 0.6200 0.6800 60,712 +0.05(+7.94%)
Jun 25, 2021 0.6200 0.6300 0.6200 0.6300 49,568 -0.01(-1.56%)
Jun 24, 2021 0.5600 0.6400 0.5600 0.6400 67,500 +0.09(+16.36%)
Jun 23, 2021 0.5500 0.5500 0.5500 0.5500 129,000 +0.01(+1.85%)
Jun 22, 2021 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Jun 21, 2021 0.5400 0.5400 0.5400 0.5400 2,476 +0.01(+1.89%)
Jun 18, 2021 0.5300 0.5300 0.5300 0.5300 2,500 -0.01(-1.85%)
Jun 17, 2021 0.5400 0.5400 0.5400 0.5400 900 -0.01(-1.82%)
Jun 14, 2021 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 10, 2021 0.5500 0.5500 0.5500 0.5500 300 +0.05(+10.00%)
Jun 09, 2021 0.5400 0.5400 0.5000 0.5000 23,360 -0.05(-9.09%)
Jun 08, 2021 0.5500 0.5500 0.5500 0.5500 530 +0.00(+0.00%)
Jun 04, 2021 0.5500 0.5500 0.5500 300 -0.01(-1.79%)
Jun 03, 2021 50.00 0.5600 0.5000 0.5600 2,080,000 +0.07(+14.29%)
Jun 02, 2021 0.5000 0.5200 0.4900 0.4900 58,630 -0.01(-1.01%)
Jun 01, 2021 0.5000 0.5000 0.4950 0.4950 24,800 -0.05(-8.33%)
May 28, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 27, 2021 0.5400 0.5400 0.5000 0.5400 25,369 -0.01(-1.82%)
May 26, 2021 0.5500 0.5500 0.5500 0.5500 7,320 +0.01(+1.85%)
May 25, 2021 0.5400 0.5400 0.5400 0.5400 689 -0.02(-3.57%)
May 21, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 20, 2021 0.5600 0.5600 0.5400 0.5600 12,300 +0.02(+3.70%)
May 19, 2021 0.5400 0.5600 0.5000 0.5400 23,000 +0.00(+0.00%)
May 17, 2021 0.5400 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
May 14, 2021 0.5500 0.5500 0.5300 0.5300 19,800 -0.02(-3.64%)
May 13, 2021 0.6100 0.6300 0.5500 0.5500 17,116 -0.06(-9.84%)
May 12, 2021 0.6600 0.6600 0.6000 0.6100 10,000 -0.01(-1.61%)
May 11, 2021 0.6300 0.6300 0.6200 0.6200 2,139 -0.02(-3.13%)
May 10, 2021 0.6000 0.6400 0.6000 0.6400 12,320 +0.03(+4.92%)
May 07, 2021 0.6200 0.6400 0.5800 0.6100 23,890 -0.03(-4.69%)
May 06, 2021 0.6400 0.6400 0.6400 0.6400 5,970 -0.02(-3.03%)
May 05, 2021 0.6700 0.6700 0.6600 0.6600 3,700 +0.00(+0.00%)
May 04, 2021 0.7200 0.7200 0.6600 0.6600 6,195 -0.03(-4.35%)
May 03, 2021 0.6800 0.7100 0.6800 0.6900 36,907 +0.01(+1.47%)
Apr 30, 2021 0.6600 0.6900 0.6600 0.6800 28,200 +0.02(+3.03%)
Apr 29, 2021 0.6700 0.6800 0.6500 0.6600 19,050 -0.03(-4.35%)
Apr 28, 2021 0.6800 0.6900 0.6800 0.6900 14,310 +0.02(+2.99%)
Apr 27, 2021 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.00%)
Apr 26, 2021 0.7000 0.7000 0.6700 0.6700 2,500 -0.01(-1.47%)
Apr 23, 2021 0.6600 0.6800 0.6600 0.6800 1,500 +0.02(+3.03%)
Apr 22, 2021 0.6600 0.6600 0.6400 0.6600 15,200 +0.00(+0.00%)
Apr 21, 2021 0.6700 0.7000 0.6600 0.6600 7,194 -0.02(-2.94%)
Apr 20, 2021 0.6700 0.6800 0.6700 0.6800 29,739 +0.00(+0.00%)
Apr 19, 2021 0.7000 0.7400 0.6700 0.6800 22,000 +0.01(+1.49%)
Apr 15, 2021 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Apr 14, 2021 0.6700 0.6700 0.6700 0.6700 600 +0.02(+3.08%)
Apr 13, 2021 0.7000 0.7000 0.6500 0.6500 2,500 -0.05(-7.14%)
Apr 12, 2021 0.6700 0.7000 0.6700 0.7000 3,736 +0.00(+0.00%)
Apr 09, 2021 0.6900 0.7000 0.6900 0.7000 18,600 +0.04(+6.06%)
Apr 08, 2021 0.6800 0.6800 0.6600 0.6600 11,000 +0.00(+0.00%)
Apr 07, 2021 0.6600 0.6600 0.6600 0.6600 11,859 +0.00(+0.00%)
Apr 06, 2021 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Apr 05, 2021 0.6100 0.6500 0.6100 0.6500 4,500 +0.01(+1.56%)
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.