Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (CSE: RISE )

0.2200 -0.0150 (-6.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Nov 29, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 28, 2017 0.1300 0.1300 0.1300 0.1300 35,000 -0.01(-3.70%)
Nov 27, 2017 0.1400 0.1400 0.1350 0.1350 66,000 -0.01(-6.90%)
Nov 24, 2017 0.1450 0.1450 0.1450 0.1450 113,300 -0.01(-3.33%)
Nov 23, 2017 0.1500 0.1500 0.1500 0.1500 15,115 +0.01(+7.14%)
Nov 22, 2017 0.1300 0.1400 0.1300 0.1400 429,564 +0.02(+12.00%)
Nov 21, 2017 0.1250 0.1300 0.1150 0.1250 364,430 +0.00(+0.00%)
Nov 20, 2017 0.1400 0.1400 0.1150 0.1250 434,580 +0.00(+0.00%)
Nov 17, 2017 0.1350 0.1450 0.1250 0.1250 135,350 -0.01(-3.85%)
Nov 16, 2017 0.1300 0.1300 0.1250 0.1300 252,017 +0.01(+8.33%)
Nov 15, 2017 0.1300 0.1300 0.1150 0.1200 283,626 -0.02(-11.11%)
Nov 14, 2017 0.1400 0.1400 0.1300 0.1350 295,096 -0.01(-3.57%)
Nov 13, 2017 0.1400 0.1450 0.1400 0.1400 28,000 +0.00(+0.00%)
Nov 10, 2017 0.1350 0.1400 0.1300 0.1400 211,290 +0.00(+0.00%)
Nov 09, 2017 0.1400 0.1400 0.1350 0.1400 58,300 +0.00(+0.00%)
Nov 08, 2017 0.1400 0.1400 0.1400 0.1400 56,000 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1500 0.1400 0.1400 62,500 +0.00(+0.00%)
Nov 06, 2017 0.1500 0.1550 0.1400 0.1400 33,000 -0.01(-6.67%)
Nov 03, 2017 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Nov 02, 2017 0.1500 0.1500 0.1450 0.1500 44,000 -0.01(-6.25%)
Nov 01, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 31, 2017 0.1550 0.1550 0.1550 0.1550 4,688 +0.00(+0.00%)
Oct 30, 2017 0.1450 0.1600 0.1400 0.1550 117,100 +0.01(+3.33%)
Oct 27, 2017 0.1500 0.1500 0.1400 0.1500 183,154 +0.01(+3.45%)
Oct 26, 2017 0.1500 0.1500 0.1450 0.1450 147,500 +0.00(+0.00%)
Oct 25, 2017 0.1450 0.1500 0.1450 0.1450 32,700 -0.01(-3.33%)
Oct 24, 2017 0.1500 0.1550 0.1500 0.1500 52,071 +0.01(+3.45%)
Oct 23, 2017 0.1500 0.1500 0.1450 0.1450 141,500 -0.01(-3.33%)
Oct 20, 2017 0.1500 0.1500 0.1500 0.1500 8,500 +0.00(+0.00%)
Oct 19, 2017 0.1600 0.1600 0.1500 0.1500 150,000 -0.01(-6.25%)
Oct 18, 2017 0.1400 0.1600 0.1400 0.1600 132,000 +0.02(+14.29%)
Oct 17, 2017 0.1600 0.1600 0.1400 0.1400 166,500 -0.02(-12.50%)
Oct 16, 2017 0.1750 0.1750 0.1550 0.1600 179,500 -0.01(-5.88%)
Oct 13, 2017 0.1600 0.1700 0.1500 0.1700 230,500 +0.01(+6.25%)
Oct 12, 2017 0.1500 0.1650 0.1500 0.1600 528,000 +0.01(+6.67%)
Oct 11, 2017 0.1500 0.1500 0.1450 0.1500 136,214 +0.01(+3.45%)
Oct 10, 2017 0.1500 0.1550 0.1450 0.1450 207,350 -0.01(-3.33%)
Oct 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 05, 2017 0.1600 0.1600 0.1450 0.1500 325,500 -0.01(-6.25%)
Oct 04, 2017 0.1600 0.1700 0.1600 0.1600 74,724 -0.01(-3.03%)
Oct 03, 2017 0.1700 0.1800 0.1600 0.1650 191,500 -0.01(-5.71%)
Oct 02, 2017 0.1500 0.1750 0.1450 0.1750 201,000 +0.03(+20.69%)
Sep 29, 2017 0.1400 0.1500 0.1400 0.1450 233,000 -0.01(-3.33%)
Sep 28, 2017 0.1400 0.1500 0.1400 0.1500 115,000 +0.01(+3.45%)
Sep 27, 2017 0.1400 0.1500 0.1400 0.1450 126,128 -0.01(-3.33%)
Sep 26, 2017 0.1500 0.1500 0.1450 0.1500 141,000 +0.00(+0.00%)
Sep 25, 2017 0.1550 0.1550 0.1500 0.1500 197,600 +0.00(+0.00%)
Sep 22, 2017 0.1500 0.1550 0.1500 0.1500 103,000 -0.01(-3.23%)
Sep 21, 2017 0.1500 0.1550 0.1500 0.1550 120,531 +0.01(+3.33%)
Sep 20, 2017 0.1550 0.1550 0.1500 0.1500 213,500 +0.00(+0.00%)
Sep 19, 2017 0.1550 0.1550 0.1500 0.1500 116,000 +0.00(+0.00%)
Sep 18, 2017 0.1550 0.1550 0.1500 0.1500 6,155 +0.00(+0.00%)
Sep 15, 2017 0.1500 0.1500 0.1500 0.1500 90,000 -0.01(-3.23%)
Sep 14, 2017 0.1550 0.1550 0.1500 0.1550 415,400 -0.01(-3.13%)
Sep 13, 2017 0.1600 0.1600 0.1600 0.1600 44,000 +0.01(+3.23%)
Sep 12, 2017 0.1650 0.1650 0.1550 0.1550 193,000 -0.01(-6.06%)
Sep 11, 2017 0.1650 0.1650 0.1600 0.1650 385,000 +0.00(+0.00%)
Sep 08, 2017 0.1650 0.1650 0.1600 0.1650 177,500 +0.00(+0.00%)
Sep 07, 2017 0.1700 0.1700 0.1650 0.1650 386,500 -0.01(-2.94%)
Sep 06, 2017 0.1800 0.1800 0.1650 0.1700 442,000 -0.00(-2.86%)
Sep 05, 2017 0.1750 0.1800 0.1700 0.1750 121,200 -0.01(-5.41%)
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.