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 (%)
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%)
Aug 02, 2018 0.0800 0.0800 0.0750 0.0750 60,000 -0.01(-16.67%)
Jul 30, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 26, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 25, 2018 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Jul 24, 2018 0.0850 0.0950 0.0850 0.0950 49,000 +0.01(+5.56%)
Jul 23, 2018 0.0900 0.1000 0.0800 0.0900 290,735 +0.01(+12.50%)
Jul 20, 2018 0.0800 0.0800 0.0800 0.0800 22,894 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0800 0.0750 0.0800 261,000 +0.01(+14.29%)
Jul 18, 2018 0.0750 0.0750 0.0700 0.0700 50,000 -0.00(-6.67%)
Jul 17, 2018 0.0850 0.0850 0.0750 0.0750 348,000 -0.01(-11.76%)
Jul 16, 2018 0.0900 0.0900 0.0850 0.0850 21,015 +0.00(+0.00%)
Jul 13, 2018 0.0850 0.0850 0.0850 0.0850 20,000 -0.01(-10.53%)
Jul 09, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 06, 2018 0.0850 0.1150 0.0850 0.0900 102,000 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0900 0.0850 0.0900 295,500 +0.00(+0.00%)
Jul 04, 2018 0.0900 0.0900 0.0850 0.0900 99,888 -0.01(-5.26%)
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.