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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 0.0650 0.0650 0.0650 639 +0.00(+0.00%)
Nov 28, 2019 0.0600 0.0650 0.0600 0.0650 30,500 +0.01(+8.33%)
Nov 27, 2019 0.0600 0.0600 0.0600 0.0600 137,971 +0.00(+0.00%)
Nov 26, 2019 0.0600 0.0650 0.0550 0.0600 535,170 -0.01(-7.69%)
Nov 25, 2019 0.0700 0.0700 0.0650 0.0650 983,400 -0.01(-7.14%)
Nov 22, 2019 0.0700 0.0700 0.0650 0.0700 261,750 +0.00(+0.00%)
Nov 21, 2019 0.0600 0.0700 0.0600 0.0700 298,698 +0.01(+7.69%)
Nov 20, 2019 0.0650 0.0650 0.0600 0.0650 35,400 +0.00(+0.00%)
Nov 19, 2019 0.0700 0.0700 0.0650 0.0650 175,525 +0.00(+0.00%)
Nov 18, 2019 0.0650 0.0650 0.0650 0.0650 34,600 +0.00(+0.00%)
Nov 15, 2019 0.0700 0.0700 0.0650 0.0650 256,755 -0.01(-7.14%)
Nov 14, 2019 0.0700 0.0700 0.0700 0.0700 188,500 -0.00(-6.67%)
Nov 13, 2019 0.0700 0.0800 0.0700 0.0750 472,595 +0.01(+15.38%)
Nov 12, 2019 0.0600 0.0650 0.0550 0.0650 177,250 +0.01(+8.33%)
Nov 11, 2019 0.0550 0.0600 0.0550 0.0600 20,400 +0.00(+0.00%)
Nov 08, 2019 0.0650 0.0650 0.0550 0.0600 140,018 -0.01(-7.69%)
Nov 07, 2019 0.0550 0.0650 0.0550 0.0650 69,500 +0.01(+8.33%)
Nov 06, 2019 0.0650 0.0650 0.0600 0.0600 52,983 -0.01(-7.69%)
Nov 05, 2019 0.0600 0.0650 0.0600 0.0650 197,596 +0.00(+0.00%)
Nov 04, 2019 0.0650 0.0650 0.0650 0.0650 3,635 +0.00(+0.00%)
Nov 01, 2019 0.0650 0.0650 0.0600 0.0650 119,000 +0.01(+8.33%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 30, 2019 0.0650 0.0650 0.0600 0.0600 145,309 -0.01(-7.69%)
Oct 29, 2019 0.0650 0.0700 0.0650 0.0650 125,470 +0.00(+0.00%)
Oct 28, 2019 0.0700 0.0700 0.0650 0.0650 120,650 +0.00(+0.00%)
Oct 25, 2019 0.0650 0.0650 0.0650 0.0650 185,900 +0.00(+0.00%)
Oct 24, 2019 0.0700 0.0700 0.0650 0.0650 32,900 +0.00(+0.00%)
Oct 23, 2019 0.0700 0.0700 0.0650 0.0650 68,171 +0.00(+0.00%)
Oct 22, 2019 0.0650 0.0650 0.0650 0.0650 23,055 +0.00(+0.00%)
Oct 21, 2019 0.0650 0.0700 0.0650 0.0650 108,050 -0.01(-7.14%)
Oct 18, 2019 0.0700 0.0750 0.0650 0.0700 130,550 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0700 0.0700 167,500 +0.00(+0.00%)
Oct 16, 2019 0.0700 0.0700 0.0650 0.0700 125,900 +0.00(+0.00%)
Oct 15, 2019 0.0700 0.0750 0.0650 0.0700 230,203 -0.00(-6.67%)
Oct 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0850 0.0750 0.0750 362,444 -0.01(-6.25%)
Oct 09, 2019 0.0750 0.0800 0.0700 0.0800 65,800 +0.01(+6.67%)
Oct 08, 2019 0.0750 0.0750 0.0750 0.0750 26,500 +0.00(+0.00%)
Oct 07, 2019 0.0800 0.0800 0.0750 0.0750 4,200 +0.00(+0.00%)
Oct 04, 2019 0.0750 0.0750 0.0750 564 +0.00(+0.00%)
Oct 03, 2019 0.0800 0.0800 0.0750 0.0750 6,300 +0.00(+0.00%)
Oct 02, 2019 0.0700 0.0750 0.0700 0.0750 45,000 +0.00(+7.14%)
Oct 01, 2019 0.0750 0.0800 0.0700 0.0700 383,535 -0.00(-6.67%)
Sep 30, 2019 0.0750 0.0800 0.0750 0.0750 216,713 +0.00(+0.00%)
Sep 27, 2019 0.0750 0.0800 0.0750 0.0750 288,426 -0.01(-6.25%)
Sep 26, 2019 0.0800 0.0800 0.0800 0.0800 29,900 +0.01(+6.67%)
Sep 25, 2019 0.0750 0.0800 0.0750 0.0750 238,966 +0.00(+0.00%)
Sep 24, 2019 0.0850 0.0850 0.0750 0.0750 17,850 -0.01(-6.25%)
Sep 23, 2019 0.0750 0.0800 0.0750 0.0800 62,000 +0.01(+6.67%)
Sep 20, 2019 0.0850 0.0850 0.0750 0.0750 49,450 -0.01(-6.25%)
Sep 19, 2019 0.0800 0.0800 0.0800 0.0800 56,690 -0.01(-5.88%)
Sep 18, 2019 0.0800 0.0850 0.0800 0.0850 90,000 +0.01(+6.25%)
Sep 17, 2019 0.0850 0.0850 0.0800 0.0800 27,900 -0.01(-5.88%)
Sep 16, 2019 0.0850 0.0850 0.0800 0.0850 373,697 +0.01(+6.25%)
Sep 13, 2019 0.0850 0.0900 0.0800 0.0800 114,694 -0.01(-5.88%)
Sep 12, 2019 0.0750 0.0900 0.0750 0.0850 609,238 +0.01(+21.43%)
Sep 11, 2019 0.0900 0.0900 0.0700 0.0700 567,564 -0.01(-12.50%)
Sep 10, 2019 0.0750 0.0950 0.0750 0.0800 678,794 +0.01(+6.67%)
Sep 09, 2019 0.0750 0.0750 0.0750 0.0750 17,500 +0.00(+7.14%)
Sep 06, 2019 0.0700 0.0700 0.0700 0.0700 169,393 -0.00(-6.67%)
Sep 05, 2019 0.0750 0.0750 0.0700 0.0750 60,009 +0.00(+0.00%)
Sep 04, 2019 0.0750 0.0800 0.0700 0.0750 78,166 +0.00(+7.14%)
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.