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%)
Streaming Delayed 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 (%)
Sep 29, 2017 0.1400 0.1500 0.1400 0.1450 233,000 -0.01(-3.33%)
Sep 28, 2017 0.1400 0.1500 0.1400 0.1500 115,000 +0.01(+3.45%)
Sep 27, 2017 0.1400 0.1500 0.1400 0.1450 126,128 -0.01(-3.33%)
Sep 26, 2017 0.1500 0.1500 0.1450 0.1500 141,000 +0.00(+0.00%)
Sep 25, 2017 0.1550 0.1550 0.1500 0.1500 197,600 +0.00(+0.00%)
Sep 22, 2017 0.1500 0.1550 0.1500 0.1500 103,000 -0.01(-3.23%)
Sep 21, 2017 0.1500 0.1550 0.1500 0.1550 120,531 +0.01(+3.33%)
Sep 20, 2017 0.1550 0.1550 0.1500 0.1500 213,500 +0.00(+0.00%)
Sep 19, 2017 0.1550 0.1550 0.1500 0.1500 116,000 +0.00(+0.00%)
Sep 18, 2017 0.1550 0.1550 0.1500 0.1500 6,155 +0.00(+0.00%)
Sep 15, 2017 0.1500 0.1500 0.1500 0.1500 90,000 -0.01(-3.23%)
Sep 14, 2017 0.1550 0.1550 0.1500 0.1550 415,400 -0.01(-3.13%)
Sep 13, 2017 0.1600 0.1600 0.1600 0.1600 44,000 +0.01(+3.23%)
Sep 12, 2017 0.1650 0.1650 0.1550 0.1550 193,000 -0.01(-6.06%)
Sep 11, 2017 0.1650 0.1650 0.1600 0.1650 385,000 +0.00(+0.00%)
Sep 08, 2017 0.1650 0.1650 0.1600 0.1650 177,500 +0.00(+0.00%)
Sep 07, 2017 0.1700 0.1700 0.1650 0.1650 386,500 -0.01(-2.94%)
Sep 06, 2017 0.1800 0.1800 0.1650 0.1700 442,000 -0.00(-2.86%)
Sep 05, 2017 0.1750 0.1800 0.1700 0.1750 121,200 -0.01(-5.41%)
Sep 01, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 31, 2017 0.1750 0.1950 0.1750 0.1850 269,100 +0.01(+8.82%)
Aug 30, 2017 0.1800 0.1800 0.1700 0.1700 210,600 -0.01(-5.56%)
Aug 29, 2017 0.1750 0.1900 0.1600 0.1800 186,500 +0.01(+2.86%)
Aug 28, 2017 0.1650 0.1750 0.1600 0.1750 339,153 +0.01(+9.37%)
Aug 25, 2017 0.1600 0.1650 0.1400 0.1600 488,000 +0.00(+0.00%)
Aug 24, 2017 0.1600 0.1600 0.1600 0.1600 6,000 +0.02(+10.34%)
Aug 23, 2017 0.1500 0.1500 0.1450 0.1450 43,500 +0.00(+0.00%)
Aug 22, 2017 0.1550 0.1550 0.1400 0.1450 41,500 -0.01(-3.33%)
Aug 21, 2017 0.1500 0.1600 0.1500 0.1500 57,500 +0.01(+3.45%)
Aug 18, 2017 0.1450 0.1550 0.1450 0.1450 151,510 -0.01(-6.45%)
Aug 17, 2017 0.1550 0.1550 0.1550 0.1550 4,312 +0.01(+10.71%)
Aug 16, 2017 0.1500 0.1500 0.1400 0.1400 139,000 -0.01(-6.67%)
Aug 15, 2017 0.1450 0.1500 0.1450 0.1500 115,500 -0.01(-3.23%)
Aug 11, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 10, 2017 0.1600 0.1600 0.1450 0.1600 12,005 +0.02(+10.34%)
Aug 09, 2017 0.1450 0.1450 0.1450 0.1450 1,000 -0.02(-9.38%)
Aug 08, 2017 0.1450 0.1600 0.1350 0.1600 66,500 +0.01(+6.67%)
Aug 04, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Aug 02, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 01, 2017 0.1600 0.1600 0.1600 0.1600 20,000 +0.02(+14.29%)
Jul 31, 2017 0.1500 0.1400 0.1400 117,500 -0.01(-6.67%)
Jul 28, 2017 0.1500 0.1500 0.1500 0.1500 65,000 +0.00(+0.00%)
Jul 27, 2017 0.1500 0.1500 0.1500 0.1500 70,000 +0.00(+0.00%)
Jul 26, 2017 0.1500 0.1500 0.1500 0.1500 40,200 +0.00(+0.00%)
Jul 25, 2017 0.1500 0.1500 0.1500 0.1500 98,000 +0.01(+3.45%)
Jul 24, 2017 0.1600 0.1700 0.1400 0.1450 110,000 -0.02(-9.38%)
Jul 21, 2017 0.1450 0.1600 0.1350 0.1600 35,251 +0.02(+10.34%)
Jul 20, 2017 0.1500 0.1500 0.1450 0.1450 71,502 -0.01(-3.33%)
Jul 18, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 17, 2017 0.1500 0.1500 0.1450 0.1500 99,500 -0.01(-3.23%)
Jul 14, 2017 0.1600 0.1600 0.1550 0.1550 59,510 +0.00(+0.00%)
Jul 13, 2017 0.1650 0.1800 0.1550 0.1550 115,500 -0.01(-6.06%)
Jul 12, 2017 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Jul 11, 2017 0.1600 0.1700 0.1550 0.1650 163,000 +0.02(+10.00%)
Jul 10, 2017 0.1500 0.1500 0.1450 0.1500 321,500 -0.02(-9.09%)
Jul 07, 2017 0.1600 0.1650 0.1600 0.1650 65,500 +0.01(+3.13%)
Jul 06, 2017 0.1700 0.1700 0.1500 0.1600 88,122 -0.01(-5.88%)
Jul 05, 2017 0.1600 0.1700 0.1550 0.1700 20,600 +0.01(+6.25%)
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.