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%)
Official Closing 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 (%)
Mar 31, 2020 0.6500 0.6500 0.6500 0.6500 6,000 +0.00(+0.00%)
Mar 30, 2020 0.6900 0.6900 0.6400 0.6500 7,763 +0.00(+0.00%)
Mar 27, 2020 0.6300 0.6500 0.6300 0.6500 13,800 -0.04(-5.80%)
Mar 26, 2020 0.6500 0.6900 0.6400 0.6900 39,135 +0.00(+0.00%)
Mar 25, 2020 0.6500 0.6900 0.6300 0.6900 7,908 +0.09(+15.00%)
Mar 24, 2020 0.6500 0.6500 0.6000 0.6000 17,000 +0.00(+0.00%)
Mar 20, 2020 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Mar 19, 2020 0.6000 0.6000 0.6000 0.6000 12,250 +0.05(+9.09%)
Mar 18, 2020 0.5900 0.5900 0.5500 0.5500 18,173 -0.10(-15.38%)
Mar 17, 2020 0.5900 0.6500 0.5900 0.6500 12,075 +0.15(+30.00%)
Mar 16, 2020 0.5000 0.5000 0.4500 0.5000 54,650 +0.01(+1.01%)
Mar 13, 2020 0.5300 0.5300 0.3000 0.4950 144,989 -0.07(-13.16%)
Mar 12, 2020 0.5600 0.5700 0.5500 0.5700 8,800 -0.02(-3.39%)
Mar 11, 2020 0.5800 0.5900 0.5800 0.5900 8,500 -0.05(-7.81%)
Mar 10, 2020 0.6500 0.6500 0.6000 0.6400 13,489 +0.04(+6.67%)
Mar 09, 2020 0.7000 0.7000 0.6000 0.6000 33,500 -0.05(-7.69%)
Mar 06, 2020 0.6800 0.6800 0.6500 0.6500 8,000 -0.03(-4.41%)
Mar 04, 2020 0.6800 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Mar 03, 2020 0.6700 0.6700 0.6700 0.6700 2,500 +0.07(+11.67%)
Mar 02, 2020 0.6000 0.6000 0.6000 0.6000 3,600 +0.00(+0.00%)
Feb 28, 2020 0.6400 0.6400 0.5400 0.6000 42,315 -0.05(-7.69%)
Feb 27, 2020 0.6800 0.6800 0.6500 0.6500 42,650 -0.08(-10.96%)
Feb 26, 2020 0.7200 0.7300 0.7200 0.7300 4,165 +0.00(+0.00%)
Feb 25, 2020 0.7300 0.7300 0.6900 0.7300 13,000 +0.00(+0.00%)
Feb 24, 2020 0.7400 0.7500 0.6600 0.7300 37,440 +0.01(+1.39%)
Feb 21, 2020 0.6600 0.7400 0.6600 0.7200 19,543 +0.04(+5.88%)
Feb 20, 2020 0.6800 0.6800 0.6600 0.6800 13,245 +0.01(+1.49%)
Feb 19, 2020 0.6200 0.7200 0.6200 0.6700 11,290 -0.05(-6.94%)
Feb 18, 2020 0.7000 0.7200 0.6500 0.7200 34,620 +0.02(+2.86%)
Feb 14, 2020 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Feb 13, 2020 0.5800 0.6600 0.5800 0.6600 14,700 -0.03(-4.35%)
Feb 11, 2020 0.6900 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Feb 10, 2020 0.6800 0.6800 0.6800 0.6800 6,861 -0.02(-2.86%)
Feb 07, 2020 0.7300 0.7300 0.6900 0.7000 27,314 +0.01(+1.45%)
Feb 06, 2020 0.7700 0.7700 0.6900 0.6900 21,082 -0.01(-1.43%)
Feb 05, 2020 0.7000 0.7700 0.7000 0.7000 7,822 +0.00(+0.00%)
Feb 04, 2020 0.7300 0.7300 0.7000 0.7000 2,000 -0.04(-5.41%)
Feb 03, 2020 0.7600 0.7600 0.7400 0.7400 32,366 -0.01(-1.33%)
Jan 31, 2020 0.7700 0.7700 0.7500 0.7500 16,813 -0.03(-3.85%)
Jan 30, 2020 0.7800 0.7800 0.7800 0.7800 2,000 -0.02(-2.50%)
Jan 29, 2020 0.8400 0.8400 0.8000 0.8000 16,935 +0.00(+0.00%)
Jan 28, 2020 0.8900 0.9000 0.8000 0.8000 33,355 -0.06(-6.98%)
Jan 27, 2020 0.8300 0.8600 0.8100 0.8600 4,372 +0.01(+1.18%)
Jan 24, 2020 0.9000 0.9000 0.8500 0.8500 43,878 -0.04(-4.49%)
Jan 23, 2020 0.9000 0.9000 0.8500 0.8900 43,910 +0.02(+2.30%)
Jan 22, 2020 0.8700 0.8700 0.8700 0.8700 1,763 +0.02(+2.35%)
Jan 21, 2020 0.7800 0.8900 0.7700 0.8500 36,894 +0.05(+6.25%)
Jan 20, 2020 0.8000 0.8000 0.7700 0.8000 4,500 -0.05(-5.88%)
Jan 17, 2020 0.8300 0.9400 0.7000 0.8500 129,371 +0.00(+0.00%)
Jan 16, 2020 0.9000 0.9500 0.8100 0.8500 53,249 -0.02(-2.30%)
Jan 15, 2020 0.8500 0.8700 0.8100 0.8700 9,300 +0.03(+3.57%)
Jan 14, 2020 0.8000 0.8400 0.8000 0.8400 11,000 +0.04(+5.00%)
Jan 13, 2020 0.8400 0.8400 0.8000 0.8000 3,319 -0.05(-5.88%)
Jan 10, 2020 0.9000 0.9000 0.8500 0.8500 26,519 -0.01(-1.16%)
Jan 09, 2020 0.8600 0.8600 0.8400 0.8600 33,130 -0.05(-5.49%)
Jan 08, 2020 0.9000 0.9100 0.8000 0.9100 123,126 +0.01(+1.11%)
Jan 07, 2020 0.8300 0.9200 0.8300 0.9000 135,103 +0.10(+12.50%)
Jan 06, 2020 0.7400 0.8100 0.7400 0.8000 45,750 +0.08(+11.11%)
Jan 03, 2020 0.7200 0.7400 0.6700 0.7200 37,388 +0.02(+2.86%)
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.