Skip to main content
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 (%)
Feb 28, 2018 0.1000 0.1200 0.1000 0.1100 261,000 +0.01(+10.00%)
Feb 27, 2018 0.1000 0.1100 0.1000 0.1000 219,096 +0.01(+5.26%)
Feb 26, 2018 0.1000 0.1100 0.0950 0.0950 349,800 -0.01(-5.00%)
Feb 23, 2018 0.1000 0.1050 0.0850 0.1000 689,100 +0.00(+0.00%)
Feb 22, 2018 0.1000 0.1000 0.1000 0.1000 62,500 +0.00(+0.00%)
Feb 21, 2018 0.1000 0.1000 0.0900 0.1000 308,200 -0.01(-9.09%)
Feb 20, 2018 0.1200 0.1200 0.1000 0.1100 427,005 -0.01(-12.00%)
Feb 16, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Feb 15, 2018 0.1100 0.1200 0.0900 0.1200 619,206 +0.01(+14.29%)
Feb 14, 2018 0.1150 0.1200 0.1050 0.1050 550,095 -0.01(-8.70%)
Feb 13, 2018 0.1250 0.1250 0.1150 0.1150 177,000 -0.00(-4.17%)
Feb 12, 2018 0.1200 0.1200 0.1200 0.1200 67,050 +0.00(+0.00%)
Feb 09, 2018 0.1150 0.1200 0.1100 0.1200 268,010 +0.00(+0.00%)
Feb 08, 2018 0.1250 0.1250 0.1200 0.1200 50,000 +0.00(+4.35%)
Feb 07, 2018 0.1150 0.1150 0.1150 0.1150 37,437 -0.00(-4.17%)
Feb 06, 2018 0.1200 0.1300 0.1150 0.1200 266,800 +0.00(+4.35%)
Feb 05, 2018 0.1300 0.1300 0.1150 0.1150 345,746 -0.03(-17.86%)
Feb 02, 2018 0.1350 0.1400 0.1350 0.1400 32,010 +0.01(+3.70%)
Feb 01, 2018 0.1300 0.1350 0.1300 0.1350 430,000 +0.00(+0.00%)
Jan 31, 2018 0.1250 0.1350 0.1250 0.1350 254,533 +0.01(+3.85%)
Jan 30, 2018 0.1400 0.1300 0.1300 205,000 -0.01(-7.14%)
Jan 29, 2018 0.1400 0.1450 0.1400 0.1400 71,200 -0.00(-3.45%)
Jan 26, 2018 0.1500 0.1550 0.1350 0.1450 310,655 +0.00(+0.00%)
Jan 25, 2018 0.1500 0.1600 0.1450 0.1450 116,119 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1500 0.1350 0.1450 644,075 -0.01(-6.45%)
Jan 23, 2018 0.1600 0.1600 0.1500 0.1550 49,300 +0.01(+3.33%)
Jan 22, 2018 0.1700 0.1700 0.1500 0.1500 74,239 -0.01(-6.25%)
Jan 19, 2018 0.1600 0.1600 0.1600 0.1600 25,521 +0.01(+6.67%)
Jan 18, 2018 0.1450 0.1500 0.1450 0.1500 178,200 +0.00(+0.00%)
Jan 17, 2018 0.1700 0.1700 0.1500 0.1500 118,221 +0.00(+0.00%)
Jan 16, 2018 0.1500 0.1700 0.1500 0.1500 287,556 +0.00(+0.00%)
Jan 15, 2018 0.1500 0.1600 0.1450 0.1500 212,955 +0.00(+0.00%)
Jan 12, 2018 0.1500 0.1550 0.1450 0.1500 108,500 +0.00(+0.00%)
Jan 11, 2018 0.1500 0.1500 0.1450 0.1500 473,924 -0.02(-11.76%)
Jan 10, 2018 0.1600 0.1700 0.1500 0.1700 158,503 +0.02(+13.33%)
Jan 09, 2018 0.1600 0.1600 0.1450 0.1500 313,700 -0.02(-9.09%)
Jan 08, 2018 0.1950 0.1950 0.1650 0.1650 139,884 -0.02(-10.81%)
Jan 05, 2018 0.1950 0.2050 0.1850 0.1850 573,550 +0.01(+2.78%)
Jan 04, 2018 0.1850 0.2100 0.1800 0.1800 604,900 +0.03(+20.00%)
Jan 03, 2018 0.1600 0.1800 0.1500 0.1500 78,100 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.1800 0.1450 0.1500 72,150 +0.00(+0.00%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 28, 2017 0.1400 0.1650 0.1400 0.1600 38,000 +0.02(+18.52%)
Dec 27, 2017 0.1650 0.1650 0.1350 0.1350 69,825 -0.01(-6.90%)
Dec 22, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Dec 21, 2017 0.1450 0.1650 0.1450 0.1550 2,744,500 +0.01(+6.90%)
Dec 20, 2017 0.1450 0.1650 0.1400 0.1450 200,150 -0.01(-3.33%)
Dec 19, 2017 0.1500 0.1500 0.1500 0.1500 18,500 +0.00(+0.00%)
Dec 18, 2017 0.1500 0.1500 0.1500 0.1500 107,500 +0.00(+0.00%)
Dec 15, 2017 0.1600 0.1600 0.1500 0.1500 39,500 -0.01(-6.25%)
Dec 14, 2017 0.1500 0.1650 0.1500 0.1600 125,500 -0.01(-3.03%)
Dec 13, 2017 0.1500 0.1650 0.1500 0.1650 91,500 +0.02(+10.00%)
Dec 12, 2017 0.1550 0.1550 0.1500 0.1500 70,000 +0.00(+0.00%)
Dec 11, 2017 0.1650 0.1650 0.1450 0.1500 146,922 +0.01(+7.14%)
Dec 08, 2017 0.1500 0.1500 0.1400 0.1400 180,000 -0.01(-6.67%)
Dec 07, 2017 0.1450 0.1650 0.1400 0.1500 281,087 +0.01(+7.14%)
Dec 06, 2017 0.1500 0.1500 0.1400 0.1400 149,600 -0.01(-6.67%)
Dec 05, 2017 0.1550 0.1550 0.1500 0.1500 162,714 -0.02(-11.76%)
Dec 04, 2017 0.1500 0.1700 0.1500 0.1700 98,200 +0.03(+17.24%)
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.