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 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, May 17, 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 (%)
May 31, 2017 0.2400 0.2600 0.2200 0.2300 642,000 -0.02(-8.00%)
May 30, 2017 0.2200 0.2500 0.2200 0.2500 71,628 +0.05(+25.00%)
May 29, 2017 0.2150 0.2150 0.2000 0.2000 79,510 -0.04(-16.67%)
May 26, 2017 0.2200 0.2400 0.2150 0.2400 132,462 +0.01(+4.35%)
May 25, 2017 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
May 24, 2017 0.2300 0.2300 0.2300 0.2300 195,000 +0.00(+0.00%)
May 23, 2017 0.2300 0.2350 0.2300 0.2300 14,839 -0.01(-6.12%)
May 19, 2017 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
May 18, 2017 0.2200 0.2400 0.2200 0.2250 188,500 -0.01(-2.17%)
May 17, 2017 0.2500 0.2500 0.2300 0.2300 137,000 -0.01(-6.12%)
May 16, 2017 0.2500 0.2500 0.2450 0.2450 22,000 -0.01(-2.00%)
May 15, 2017 0.2500 0.2500 0.2500 0.2500 73,278 +0.00(+0.00%)
May 12, 2017 0.2500 0.2600 0.2450 0.2500 114,000 +0.00(+0.00%)
May 11, 2017 0.2500 0.2500 0.2500 0.2500 32,020 -0.01(-3.85%)
May 10, 2017 0.2550 0.2600 0.2550 0.2600 29,000 +0.00(+0.00%)
May 09, 2017 0.2750 0.2750 0.2600 0.2600 39,000 -0.02(-5.45%)
May 08, 2017 0.2800 0.2800 0.2750 0.2750 91,500 -0.01(-5.17%)
May 05, 2017 0.2850 0.2900 0.2800 0.2900 68,500 +0.01(+3.57%)
May 04, 2017 0.2800 0.2800 0.2800 0.2800 44,100 +0.00(+0.00%)
May 03, 2017 0.2750 0.2900 0.2750 0.2800 102,500 +0.00(+0.00%)
May 02, 2017 0.2800 0.2800 0.2800 0.2800 40,000 -0.01(-5.08%)
May 01, 2017 0.3150 0.3150 0.2950 0.2950 137,000 -0.04(-11.94%)
Apr 28, 2017 0.3000 0.3600 0.3000 0.3350 381,185 +0.04(+11.67%)
Apr 27, 2017 0.3000 0.3200 0.2800 0.3000 470,000 +0.00(+0.00%)
Apr 26, 2017 0.2900 0.3000 0.2700 0.3000 297,000 +0.00(+0.00%)
Apr 25, 2017 0.2650 0.3200 0.2600 0.3000 675,000 +0.00(+0.00%)
Apr 24, 2017 0.3000 0.3050 0.2500 0.3000 947,610 -0.01(-3.23%)
Apr 21, 2017 0.2800 0.3100 0.2800 0.3100 159,582 +0.03(+10.71%)
Apr 20, 2017 0.3000 0.3000 0.2800 0.2800 106,615 +0.00(+0.00%)
Apr 19, 2017 0.3000 0.3000 0.2750 0.2800 37,000 -0.02(-6.67%)
Apr 18, 2017 0.3250 0.3500 0.3000 0.3000 272,500 -0.03(-7.69%)
Apr 17, 2017 0.3250 0.3400 0.3250 0.3250 105,000 -0.02(-4.41%)
Apr 13, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 12, 2017 0.3000 0.3400 0.3000 0.3400 187,000 +0.02(+4.62%)
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.