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 (%)
Aug 31, 2020 0.8600 0.8600 0.8200 0.8200 2,710 -0.04(-4.65%)
Aug 28, 2020 0.8300 0.8600 0.8300 0.8600 19,250 +0.01(+1.18%)
Aug 27, 2020 0.8500 0.8500 0.8500 0.8500 1,000 +0.05(+6.25%)
Aug 26, 2020 0.8300 0.8300 0.8000 0.8000 15,769 -0.01(-1.23%)
Aug 25, 2020 0.8800 0.8800 0.8100 0.8100 97,100 -0.01(-1.22%)
Aug 21, 2020 0.8200 0.8200 0.8200 0 -0.07(-7.87%)
Aug 20, 2020 0.8500 0.8900 0.8200 0.8900 4,232 +0.02(+2.30%)
Aug 19, 2020 0.8300 0.8700 0.8300 0.8700 2,500 +0.04(+4.82%)
Aug 18, 2020 0.8300 0.8300 0.8300 0.8300 200 +0.00(+0.00%)
Aug 17, 2020 0.8100 0.8300 0.8100 0.8300 5,100 +0.00(+0.00%)
Aug 14, 2020 0.8500 0.8500 0.8300 0.8300 13,026 -0.05(-5.68%)
Aug 13, 2020 0.8500 0.8800 0.8500 0.8800 9,213 +0.02(+2.33%)
Aug 12, 2020 0.9900 0.9900 0.8600 0.8600 9,500 -0.04(-4.44%)
Aug 11, 2020 0.9000 0.9000 0.9000 0.9000 9,400 +0.00(+0.00%)
Aug 10, 2020 1.000 1.000 0.9000 0.9000 53,925 -0.10(-10.00%)
Aug 07, 2020 0.9200 1.000 0.9200 1.000 9,580 +0.07(+7.53%)
Aug 06, 2020 0.9500 0.9500 0.9300 0.9300 4,000 -0.06(-6.06%)
Aug 05, 2020 0.9500 1.020 0.9500 0.9900 41,999 +0.03(+3.13%)
Aug 04, 2020 0.9200 1.020 0.9200 0.9600 54,548 +0.10(+11.63%)
Jul 31, 2020 0.8600 0.8600 0.8600 0 -0.08(-8.51%)
Jul 30, 2020 0.9400 0.9400 0.9400 0.9400 10,000 -0.01(-1.05%)
Jul 29, 2020 0.9500 0.9500 0.9500 0.9500 4,600 +0.00(+0.00%)
Jul 28, 2020 1.000 1.000 0.9500 0.9500 31,272 -0.05(-5.00%)
Jul 27, 2020 0.9600 1.000 0.9300 1.000 97,970 +0.07(+7.53%)
Jul 24, 2020 0.9200 0.9700 0.9200 0.9300 34,950 -0.04(-4.12%)
Jul 23, 2020 0.9700 1.000 0.9700 0.9700 16,540 +0.00(+0.00%)
Jul 22, 2020 1.020 1.090 0.9700 0.9700 29,079 -0.01(-1.02%)
Jul 21, 2020 1.000 1.000 0.9700 0.9800 36,630 +0.00(+0.00%)
Jul 20, 2020 0.9800 0.9900 0.9800 0.9800 5,500 -0.01(-1.01%)
Jul 17, 2020 0.9900 0.9900 0.9700 0.9900 7,000 -0.02(-1.98%)
Jul 16, 2020 1.020 1.020 0.9700 1.010 14,022 -0.03(-2.88%)
Jul 15, 2020 1.100 1.100 0.9800 1.040 16,200 -0.01(-0.95%)
Jul 14, 2020 1.030 1.050 1.020 1.050 9,120 +0.02(+1.94%)
Jul 13, 2020 1.030 1.030 1.030 1.030 2,568 +0.07(+7.29%)
Jul 10, 2020 0.9500 0.9600 0.9100 0.9600 5,820 +0.00(+0.00%)
Jul 09, 2020 0.9600 0.9800 0.9600 0.9600 12,250 -0.04(-4.00%)
Jul 08, 2020 1.000 1.000 1.000 1.000 469 +0.07(+7.53%)
Jul 07, 2020 0.9500 0.9500 0.9300 0.9300 18,671 -0.01(-1.06%)
Jul 06, 2020 0.9700 0.9700 0.9400 0.9400 5,000 -0.05(-5.05%)
Jul 03, 2020 0.9700 0.9900 0.9700 0.9900 13,347 +0.02(+2.06%)
Jul 02, 2020 0.9600 0.9700 0.9600 0.9700 6,500 +0.03(+3.19%)
Jun 30, 2020 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Jun 29, 2020 0.8900 0.9300 0.8900 0.9300 13,261 +0.07(+8.14%)
Jun 26, 2020 0.8000 0.8600 0.8000 0.8600 28,498 +0.04(+4.88%)
Jun 24, 2020 0.8200 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Jun 23, 2020 0.8000 0.8100 0.8000 0.8100 2,725 +0.01(+1.25%)
Jun 22, 2020 0.8000 0.8000 0.8000 0.8000 8,600 +0.03(+3.90%)
Jun 18, 2020 0.7700 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Jun 17, 2020 0.7900 0.7900 0.7900 0.7900 375 +0.00(+0.00%)
Jun 16, 2020 0.7500 0.7900 0.7500 0.7900 5,055 +0.08(+11.27%)
Jun 15, 2020 0.7100 0.7100 0.7100 66 +0.00(+0.00%)
Jun 12, 2020 0.7100 0.7100 0.7100 0.7100 1,014 -0.04(-5.33%)
Jun 11, 2020 0.7500 0.7500 0.7500 0.7500 10,499 +0.00(+0.00%)
Jun 10, 2020 0.7100 0.7900 0.7100 0.7500 6,500 +0.01(+1.35%)
Jun 09, 2020 0.7500 0.7500 0.6500 0.7400 22,592 -0.04(-5.13%)
Jun 08, 2020 0.7500 0.7800 0.7500 0.7800 3,175 +0.03(+4.00%)
Jun 05, 2020 0.7800 0.7800 0.7500 0.7500 4,081 -0.05(-6.25%)
Jun 04, 2020 0.8000 0.8000 0.8000 0.8000 3,604 +0.02(+2.56%)
Jun 02, 2020 0.7800 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
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.