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 29, 2020 0.8200 0.8500 0.8000 0.8200 8,000 -0.03(-3.53%)
May 28, 2020 0.8500 0.8500 0.8500 0.8500 569 +0.04(+4.94%)
May 27, 2020 0.8000 0.8600 0.8000 0.8100 15,178 +0.01(+1.25%)
May 26, 2020 0.8000 0.8000 0.8000 0.8000 4,000 -0.04(-4.76%)
May 25, 2020 0.8400 0.8400 0.8400 0.8400 7,369 +0.00(+0.00%)
May 22, 2020 0.8400 0.8400 0.8400 0.8400 500 +0.04(+5.00%)
May 21, 2020 0.8400 0.8400 0.8000 0.8000 6,084 -0.02(-2.44%)
May 20, 2020 0.8200 0.8200 0.8200 0.8200 100 +0.00(+0.00%)
May 19, 2020 0.8200 0.8200 0.8200 0.8200 12,769 -0.03(-3.53%)
May 15, 2020 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
May 14, 2020 0.8500 0.8500 0.7900 0.7900 11,454 -0.05(-5.95%)
May 13, 2020 0.7500 0.8700 0.7500 0.8400 15,915 +0.17(+25.37%)
May 12, 2020 0.6700 0.6700 0.6700 0.6700 400 +0.00(+0.00%)
May 11, 2020 0.6600 0.6700 0.6600 0.6700 4,009 -0.01(-1.47%)
May 08, 2020 0.6800 0.7100 0.6800 0.6800 52,916 +0.04(+6.25%)
May 06, 2020 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 04, 2020 0.6400 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
May 01, 2020 0.6500 0.6600 0.6500 0.6500 25,230 +0.00(+0.00%)
Apr 30, 2020 0.6500 0.6500 0.6500 0.6500 9,929 -0.03(-4.41%)
Apr 29, 2020 0.6900 0.6900 0.6800 0.6800 2,020 -0.02(-2.86%)
Apr 28, 2020 0.7000 0.7000 0.7000 0.7000 326 +0.00(+0.00%)
Apr 27, 2020 0.7000 0.7000 0.7000 0.7000 6,854 +0.04(+6.06%)
Apr 24, 2020 0.6600 0.6600 0.6600 0.6600 8,625 +0.00(+0.00%)
Apr 23, 2020 0.6600 0.6600 0.6600 0.6600 3,500 -0.02(-2.94%)
Apr 21, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 17, 2020 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Apr 16, 2020 0.6800 0.6800 0.6700 0.6700 14,000 -0.03(-4.29%)
Apr 15, 2020 0.7000 0.7000 0.7000 0.7000 500 -0.03(-4.11%)
Apr 14, 2020 0.6900 0.7300 0.6900 0.7300 16,544 +0.04(+5.80%)
Apr 13, 2020 0.6800 0.6900 0.6800 0.6900 12,100 +0.01(+1.47%)
Apr 09, 2020 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
Apr 07, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 06, 2020 0.6000 0.6000 0.6000 600 +0.00(+0.00%)
Apr 03, 2020 0.6800 0.6800 0.6000 0.6000 2,700 -0.08(-11.76%)
Apr 02, 2020 0.6600 0.6800 0.6600 0.6800 16,000 +0.07(+11.48%)
Apr 01, 2020 0.6600 0.6600 0.6100 0.6100 5,500 -0.04(-6.15%)
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%)
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.