Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (CSE: RISE )

0.1950 +0.0250 (+14.71%)
Official Closing Price Updated: 11:58 AM EDT, May 31, 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 (%)
Apr 30, 2018 0.1100 0.1100 0.1000 0.1000 243,214 -0.01(-9.09%)
Apr 27, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Apr 26, 2018 0.1100 0.1100 0.1050 0.1050 122,500 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1150 0.1050 0.1050 84,976 -0.01(-4.55%)
Apr 24, 2018 0.1250 0.1250 0.1100 0.1100 85,500 +0.00(+0.00%)
Apr 23, 2018 0.1300 0.1300 0.1100 0.1100 54,584 -0.01(-8.33%)
Apr 20, 2018 0.1350 0.1350 0.1100 0.1200 263,000 -0.02(-11.11%)
Apr 19, 2018 0.1300 0.1500 0.1200 0.1350 509,200 +0.02(+12.50%)
Apr 18, 2018 0.1100 0.1200 0.1100 0.1200 12,500 +0.00(+4.35%)
Apr 17, 2018 0.1150 0.1150 0.1150 0.1150 25,000 -0.00(-4.17%)
Apr 16, 2018 0.1150 0.1200 0.1150 0.1200 31,400 +0.02(+20.00%)
Apr 13, 2018 0.1100 0.1100 0.1000 0.1000 145,000 -0.00(-4.76%)
Apr 12, 2018 0.1050 0.1050 0.1050 0.1050 43,619 -0.01(-12.50%)
Apr 11, 2018 0.1000 0.1200 0.1000 0.1200 80,000 +0.01(+9.09%)
Apr 10, 2018 0.1100 0.1100 0.1100 0.1100 60,000 -0.01(-4.35%)
Apr 09, 2018 0.1200 0.1200 0.1150 0.1150 81,000 -0.00(-4.17%)
Apr 06, 2018 0.1100 0.1200 0.1100 0.1200 99,000 +0.01(+9.09%)
Apr 04, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 03, 2018 0.1150 0.1150 0.1000 0.1150 60,000 +0.01(+9.52%)
Apr 02, 2018 0.1100 0.1150 0.1000 0.1050 79,170 -0.01(-8.70%)
Mar 29, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.1000 1,398,350 +0.00(+0.00%)
Mar 27, 2018 0.1050 0.1050 0.1000 0.1000 182,800 -0.00(-4.76%)
Mar 26, 2018 0.1050 0.1050 0.1050 0.1050 45,238 +0.00(+0.00%)
Mar 23, 2018 0.1150 0.1150 0.1050 0.1050 85,907 -0.01(-12.50%)
Mar 22, 2018 0.1050 0.1200 0.1000 0.1200 274,452 +0.01(+9.09%)
Mar 21, 2018 0.1150 0.1150 0.1100 0.1100 64,000 +0.00(+0.00%)
Mar 20, 2018 0.1050 0.1100 0.0950 0.1100 53,069 +0.01(+10.00%)
Mar 19, 2018 0.0950 0.1000 0.0950 0.1000 152,925 +0.00(+0.00%)
Mar 16, 2018 0.1000 0.1000 0.0950 0.1000 422,000 +0.00(+0.00%)
Mar 15, 2018 0.1000 0.1000 0.1000 0.1000 400,000 +0.00(+0.00%)
Mar 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 12, 2018 0.1150 0.1150 0.1000 0.1000 419,800 -0.01(-9.09%)
Mar 09, 2018 0.1000 0.1200 0.1000 0.1100 111,984 +0.01(+4.76%)
Mar 08, 2018 0.0900 0.1050 0.0900 0.1050 1,369,974 -0.01(-4.55%)
Mar 07, 2018 0.1400 0.1400 0.1050 0.1100 199,775 +0.00(+0.00%)
Mar 06, 2018 0.1300 0.1300 0.1100 0.1100 110,000 -0.02(-15.38%)
Mar 05, 2018 0.1450 0.1150 0.1300 387,520 -0.01(-7.14%)
Mar 02, 2018 0.1200 0.1400 0.1200 0.1400 75,000 -0.00(-3.45%)
Mar 01, 2018 0.1050 0.1450 0.1050 0.1450 408,033 +0.03(+31.82%)
Feb 28, 2018 0.1000 0.1200 0.1000 0.1100 261,000 +0.01(+10.00%)
Feb 27, 2018 0.1000 0.1100 0.1000 0.1000 219,096 +0.01(+5.26%)
Feb 26, 2018 0.1000 0.1100 0.0950 0.0950 349,800 -0.01(-5.00%)
Feb 23, 2018 0.1000 0.1050 0.0850 0.1000 689,100 +0.00(+0.00%)
Feb 22, 2018 0.1000 0.1000 0.1000 0.1000 62,500 +0.00(+0.00%)
Feb 21, 2018 0.1000 0.1000 0.0900 0.1000 308,200 -0.01(-9.09%)
Feb 20, 2018 0.1200 0.1200 0.1000 0.1100 427,005 -0.01(-12.00%)
Feb 16, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Feb 15, 2018 0.1100 0.1200 0.0900 0.1200 619,206 +0.01(+14.29%)
Feb 14, 2018 0.1150 0.1200 0.1050 0.1050 550,095 -0.01(-8.70%)
Feb 13, 2018 0.1250 0.1250 0.1150 0.1150 177,000 -0.00(-4.17%)
Feb 12, 2018 0.1200 0.1200 0.1200 0.1200 67,050 +0.00(+0.00%)
Feb 09, 2018 0.1150 0.1200 0.1100 0.1200 268,010 +0.00(+0.00%)
Feb 08, 2018 0.1250 0.1250 0.1200 0.1200 50,000 +0.00(+4.35%)
Feb 07, 2018 0.1150 0.1150 0.1150 0.1150 37,437 -0.00(-4.17%)
Feb 06, 2018 0.1200 0.1300 0.1150 0.1200 266,800 +0.00(+4.35%)
Feb 05, 2018 0.1300 0.1300 0.1150 0.1150 345,746 -0.03(-17.86%)
Feb 02, 2018 0.1350 0.1400 0.1350 0.1400 32,010 +0.01(+3.70%)
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.