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, 2021 0.6200 0.6200 0.6200 0.6200 16,000 -0.02(-3.13%)
Mar 30, 2021 0.6400 0.6400 0.6400 0.6400 1,400 +0.00(+0.00%)
Mar 29, 2021 0.6600 0.6600 0.6400 0.6400 1,547 -0.02(-3.03%)
Mar 26, 2021 0.6000 0.6600 0.5500 0.6600 41,600 +0.06(+10.00%)
Mar 25, 2021 0.6000 0.6100 0.6000 0.6000 15,500 -0.02(-3.23%)
Mar 24, 2021 0.6100 0.6200 0.6100 0.6200 2,000 +0.00(+0.00%)
Mar 23, 2021 0.6500 0.6500 0.6200 0.6200 16,961 -0.03(-4.62%)
Mar 22, 2021 0.6800 0.6800 0.6500 0.6500 11,500 -0.03(-4.41%)
Mar 19, 2021 0.6600 0.6800 0.6600 0.6800 5,500 +0.04(+6.25%)
Mar 18, 2021 0.6400 0.6400 0.6400 0.6400 3,000 +0.00(+0.00%)
Mar 17, 2021 0.6400 0.6400 0.6400 0.6400 2,085 +0.01(+1.59%)
Mar 16, 2021 0.6400 0.6400 0.6300 0.6300 19,000 -0.01(-1.56%)
Mar 15, 2021 0.6300 0.6400 0.6300 0.6400 20,829 +0.00(+0.00%)
Mar 12, 2021 0.6000 0.6400 0.6000 0.6400 7,000 +0.00(+0.00%)
Mar 11, 2021 0.6600 0.6600 0.6400 0.6400 14,600 -0.04(-5.88%)
Mar 10, 2021 0.6600 0.6800 0.6600 0.6800 10,307 +0.02(+3.03%)
Mar 09, 2021 0.6400 0.6600 0.6400 0.6600 13,103 +0.02(+3.13%)
Mar 05, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 04, 2021 0.6300 0.6400 0.6300 0.6400 3,185 +0.00(+0.00%)
Mar 03, 2021 0.6500 0.6500 0.6400 0.6400 16,650 -0.04(-5.88%)
Mar 02, 2021 0.6800 0.6800 0.6800 0.6800 235 +0.00(+0.00%)
Mar 01, 2021 0.6500 0.6800 0.6400 0.6800 18,836 +0.02(+3.03%)
Feb 26, 2021 0.6600 0.6900 0.6600 0.6600 41,700 +0.00(+0.00%)
Feb 25, 2021 0.6600 0.6600 0.6600 0.6600 3,900 +0.01(+1.54%)
Feb 24, 2021 0.6700 0.7100 0.6500 0.6500 19,040 -0.06(-8.45%)
Feb 23, 2021 0.6900 0.7100 0.6800 0.7100 38,610 +0.01(+1.43%)
Feb 22, 2021 0.7100 0.7100 0.7000 0.7000 17,734 +0.01(+1.45%)
Feb 19, 2021 0.7400 0.7400 0.6900 0.6900 1,500 -0.06(-8.00%)
Feb 18, 2021 0.7300 0.7500 0.7300 0.7500 9,000 +0.07(+10.29%)
Feb 17, 2021 0.6800 0.6800 0.6700 0.6800 8,639 +0.00(+0.00%)
Feb 16, 2021 0.7100 0.7100 0.6800 0.6800 12,093 -0.09(-11.69%)
Feb 12, 2021 0.7700 0.7700 0.7700 0 +0.08(+11.59%)
Feb 11, 2021 0.6900 0.6900 0.6900 0.6900 7,800 +0.00(+0.00%)
Feb 10, 2021 0.7000 0.7000 0.6800 0.6900 21,017 +0.01(+1.47%)
Feb 09, 2021 0.6700 0.8100 0.6700 0.6800 134,603 -0.02(-2.86%)
Feb 08, 2021 0.6800 0.7000 0.6600 0.7000 36,439 +0.00(+0.00%)
Feb 05, 2021 0.6600 0.7100 0.6600 0.7000 27,700 +0.02(+2.94%)
Feb 04, 2021 0.7000 0.7000 0.6800 0.6800 36,000 -0.02(-2.86%)
Feb 03, 2021 0.6600 0.7000 0.6600 0.7000 13,528 +0.04(+6.06%)
Feb 02, 2021 0.6800 0.6800 0.6600 0.6600 8,107 -0.04(-5.71%)
Feb 01, 2021 0.7000 0.7000 0.6800 0.7000 21,456 +0.01(+1.45%)
Jan 29, 2021 0.6700 0.6900 0.6700 0.6900 8,400 -0.01(-1.43%)
Jan 28, 2021 0.7000 0.7000 0.7000 0.7000 29,737 +0.02(+2.94%)
Jan 27, 2021 0.7200 0.7400 0.5400 0.6800 213,641 -0.15(-18.07%)
Jan 26, 2021 0.7300 0.8300 0.7300 0.8300 12,500 +0.07(+9.21%)
Jan 25, 2021 0.8000 0.8400 0.7600 0.7600 11,400 -0.06(-7.32%)
Jan 22, 2021 0.8000 0.8500 0.8000 0.8200 11,400 +0.10(+13.89%)
Jan 20, 2021 0.7200 0.7200 0.7200 0.7200 58 -0.04(-5.26%)
Jan 19, 2021 0.6900 0.7600 0.6400 0.7600 37,190 +0.01(+1.33%)
Jan 15, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 14, 2021 0.7400 0.7800 0.7400 0.7500 17,532 -0.01(-1.32%)
Jan 13, 2021 0.7500 0.7600 0.7500 0.7600 2,005 +0.00(+0.00%)
Jan 12, 2021 0.7600 0.7600 0.7600 0.7600 12,700 -0.05(-6.17%)
Jan 11, 2021 0.8100 0.8100 0.8100 0.8100 2,122 +0.02(+2.53%)
Jan 08, 2021 0.7900 0.7900 0.7800 0.7900 5,100 -0.02(-2.47%)
Jan 07, 2021 0.8700 0.8700 0.8100 0.8100 14,500 +0.01(+1.25%)
Jan 06, 2021 0.8000 0.8000 0.8000 0.8000 208 +0.00(+0.00%)
Jan 05, 2021 0.8000 0.8000 0.8000 0.8000 720 -0.09(-10.11%)
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.