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 (%)
Mar 29, 2019 0.1050 0.1100 0.0950 0.0950 351,283 -0.01(-13.64%)
Mar 28, 2019 0.1050 0.1100 0.1000 0.1100 392,215 +0.01(+4.76%)
Mar 27, 2019 0.1050 0.1050 0.0950 0.1050 234,175 +0.00(+0.00%)
Mar 26, 2019 0.1050 0.1050 0.0950 0.1050 250,312 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1050 0.0950 0.1050 289,700 +0.00(+0.00%)
Mar 22, 2019 0.1050 0.1100 0.1000 0.1050 665,997 +0.00(+5.00%)
Mar 21, 2019 0.1100 0.1100 0.1000 0.1000 395,230 -0.01(-9.09%)
Mar 20, 2019 0.1000 0.1100 0.1000 0.1100 985,796 +0.01(+15.79%)
Mar 19, 2019 0.1000 0.1150 0.0900 0.0950 2,690,152 +0.01(+11.76%)
Mar 18, 2019 0.0850 0.0900 0.0850 0.0850 111,409 -0.00(-5.56%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0900 161,466 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0850 0.0900 122,051 +0.00(+0.00%)
Mar 13, 2019 0.0850 0.0900 0.0850 0.0900 35,500 +0.00(+0.00%)
Mar 12, 2019 0.0850 0.0900 0.0850 0.0900 67,000 +0.00(+0.00%)
Mar 11, 2019 0.0850 0.0900 0.0850 0.0900 190,442 +0.00(+0.00%)
Mar 08, 2019 0.0950 0.0950 0.0900 0.0900 148,196 -0.01(-5.26%)
Mar 07, 2019 0.1000 0.1000 0.0900 0.0950 418,786 -0.01(-5.00%)
Mar 06, 2019 0.1000 0.1000 0.0900 0.1000 55,195 +0.01(+5.26%)
Mar 05, 2019 0.1000 0.1000 0.0900 0.0950 215,569 +0.00(+0.00%)
Mar 04, 2019 0.0950 0.1000 0.0900 0.0950 200,200 +0.01(+5.56%)
Mar 01, 2019 0.0900 0.0900 0.0900 0.0900 65,544 +0.00(+0.00%)
Feb 28, 2019 0.0900 0.0900 0.0900 0.0900 112,200 +0.00(+0.00%)
Feb 27, 2019 0.0900 0.0900 0.0900 0.0900 143,555 +0.00(+0.00%)
Feb 26, 2019 0.0900 0.0950 0.0850 0.0900 228,150 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.1000 0.0900 0.0900 154,900 +0.00(+0.00%)
Feb 22, 2019 0.0900 0.0950 0.0900 0.0900 108,409 -0.01(-5.26%)
Feb 21, 2019 0.0950 0.1000 0.0900 0.0950 99,918 +0.01(+5.56%)
Feb 20, 2019 0.1000 0.1000 0.0900 0.0900 435,716 -0.01(-10.00%)
Feb 19, 2019 0.1100 0.1100 0.1000 0.1000 120,412 -0.01(-9.09%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Feb 14, 2019 0.1000 0.1050 0.0900 0.0950 240,400 -0.01(-9.52%)
Feb 13, 2019 0.1050 0.1050 0.0950 0.1050 96,077 +0.01(+10.53%)
Feb 12, 2019 0.1100 0.1150 0.0950 0.0950 101,239 -0.02(-17.39%)
Feb 11, 2019 0.1150 0.1150 0.1100 0.1150 184,020 +0.01(+4.55%)
Feb 08, 2019 0.1100 0.1150 0.1050 0.1100 435,922 +0.00(+0.00%)
Feb 07, 2019 0.1100 0.1100 0.1050 0.1100 188,527 +0.01(+4.76%)
Feb 06, 2019 0.1100 0.1100 0.1050 0.1050 142,999 +0.00(+5.00%)
Feb 05, 2019 0.1100 0.1100 0.1000 0.1000 506,800 +0.00(+0.00%)
Feb 04, 2019 0.0950 0.1100 0.0950 0.1000 568,700 +0.01(+5.26%)
Feb 01, 2019 0.0850 0.1050 0.0850 0.0950 347,033 +0.01(+5.56%)
Jan 31, 2019 0.0850 0.0950 0.0800 0.0900 505,520 +0.00(+5.88%)
Jan 30, 2019 0.0900 0.0900 0.0800 0.0850 62,000 -0.00(-5.56%)
Jan 29, 2019 0.0800 0.0900 0.0800 0.0900 107,112 +0.01(+12.50%)
Jan 28, 2019 0.0850 0.0850 0.0800 0.0800 66,457 +0.01(+6.67%)
Jan 25, 2019 0.0800 0.0800 0.0750 0.0750 133,850 +0.00(+0.00%)
Jan 24, 2019 0.0800 0.0800 0.0750 0.0750 15,100 -0.01(-6.25%)
Jan 23, 2019 0.0850 0.0850 0.0750 0.0800 299,530 +0.00(+0.00%)
Jan 22, 2019 0.0850 0.0900 0.0800 0.0800 158,600 -0.01(-11.11%)
Jan 21, 2019 0.0800 0.0900 0.0750 0.0900 576,570 +0.01(+20.00%)
Jan 18, 2019 0.0800 0.0800 0.0750 0.0750 149,508 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0750 0.0750 48,800 -0.01(-6.25%)
Jan 16, 2019 0.0800 0.0800 0.0750 0.0800 167,664 +0.00(+0.00%)
Jan 15, 2019 0.0750 0.0800 0.0750 0.0800 142,700 +0.01(+6.67%)
Jan 14, 2019 0.0850 0.0850 0.0750 0.0750 134,500 -0.01(-6.25%)
Jan 11, 2019 0.0850 0.0850 0.0800 0.0800 73,500 +0.00(+0.00%)
Jan 10, 2019 0.0800 0.0800 0.0750 0.0800 21,500 +0.00(+0.00%)
Jan 09, 2019 0.0800 0.0850 0.0750 0.0800 141,000 -0.01(-5.88%)
Jan 08, 2019 0.0800 0.0850 0.0800 0.0850 59,805 +0.01(+6.25%)
Jan 07, 2019 0.0750 0.0800 0.0750 0.0800 87,000 -0.01(-5.88%)
Jan 04, 2019 0.0850 0.0850 0.0850 0.0850 30,875 +0.01(+6.25%)
Jan 03, 2019 0.0750 0.0850 0.0750 0.0800 271,399 -0.01(-5.88%)
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.