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

Rise Gold Corp (CSE: RISE )

0.1800 UNCHANGED
Official Closing Price Updated: 2:30 PM EDT, May 21, 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, 2019 0.0650 0.0700 0.0650 0.0700 85,000 +0.00(+0.00%)
May 30, 2019 0.0650 0.0700 0.0650 0.0700 145,000 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 5,850 +0.01(+7.69%)
May 28, 2019 0.0700 0.0700 0.0650 0.0650 48,639 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0650 0.0650 37,764 +0.00(+0.00%)
May 24, 2019 0.0700 0.0750 0.0650 0.0650 478,647 -0.01(-13.33%)
May 23, 2019 0.0750 0.0750 0.0650 0.0750 259,000 +0.00(+0.00%)
May 22, 2019 0.0850 0.0850 0.0750 0.0750 231,900 -0.01(-11.76%)
May 21, 2019 0.0800 0.0850 0.0800 0.0850 645,727 +0.01(+6.25%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 16, 2019 0.0700 0.0700 0.0700 0.0700 39,036 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 144,086 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0650 0.0700 136,685 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0650 0.0700 103,225 +0.00(+0.00%)
May 10, 2019 0.0700 0.0750 0.0700 0.0700 119,225 +0.00(+0.00%)
May 09, 2019 0.0750 0.0750 0.0700 0.0700 213,000 -0.00(-6.67%)
May 08, 2019 0.0800 0.0800 0.0750 0.0750 201,500 -0.01(-6.25%)
May 07, 2019 0.0750 0.0800 0.0750 0.0800 87,139 +0.01(+14.29%)
May 06, 2019 0.0750 0.0750 0.0700 0.0700 43,635 -0.00(-6.67%)
May 03, 2019 0.0750 0.0750 0.0700 0.0750 122,300 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0700 0.0750 329,180 -0.01(-6.25%)
May 01, 2019 0.0750 0.0800 0.0750 0.0800 90,750 +0.01(+6.67%)
Apr 30, 2019 0.0800 0.0800 0.0750 0.0750 397,635 -0.01(-11.76%)
Apr 29, 2019 0.0750 0.0850 0.0750 0.0850 476,325 +0.01(+13.33%)
Apr 26, 2019 0.0700 0.0750 0.0700 0.0750 326,072 +0.00(+7.14%)
Apr 25, 2019 0.0750 0.0750 0.0700 0.0700 154,500 -0.00(-6.67%)
Apr 24, 2019 0.0750 0.0800 0.0750 0.0750 277,750 -0.01(-6.25%)
Apr 23, 2019 0.0750 0.0800 0.0700 0.0800 173,467 +0.01(+6.67%)
Apr 22, 2019 0.0750 0.0750 0.0700 0.0750 23,519 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 17, 2019 0.0750 0.0800 0.0700 0.0800 227,365 +0.01(+6.67%)
Apr 16, 2019 0.0800 0.0800 0.0750 0.0750 306,275 -0.01(-6.25%)
Apr 15, 2019 0.0850 0.0850 0.0800 0.0800 565,000 -0.01(-11.11%)
Apr 12, 2019 0.0950 0.0950 0.0850 0.0900 271,868 -0.01(-5.26%)
Apr 11, 2019 0.0950 0.0950 0.0850 0.0950 212,731 +0.01(+5.56%)
Apr 10, 2019 0.0900 0.1000 0.0900 0.0900 138,940 -0.01(-5.26%)
Apr 09, 2019 0.1000 0.1000 0.0900 0.0950 180,650 -0.01(-5.00%)
Apr 08, 2019 0.0900 0.1000 0.0900 0.1000 120,993 +0.00(+0.00%)
Apr 05, 2019 0.0900 0.1000 0.0900 0.1000 89,728 +0.01(+5.26%)
Apr 04, 2019 0.0950 0.0950 0.0900 0.0950 308,800 +0.00(+0.00%)
Apr 03, 2019 0.1000 0.1000 0.0950 0.0950 123,620 +0.00(+0.00%)
Apr 02, 2019 0.0950 0.1000 0.0900 0.0950 184,845 +0.00(+0.00%)
Apr 01, 2019 0.0900 0.1000 0.0900 0.0950 658,687 +0.00(+0.00%)
Mar 29, 2019 0.1050 0.1100 0.0950 0.0950 351,283 -0.01(-13.64%)
Mar 28, 2019 0.1050 0.1100 0.1000 0.1100 392,215 +0.01(+4.76%)
Mar 27, 2019 0.1050 0.1050 0.0950 0.1050 234,175 +0.00(+0.00%)
Mar 26, 2019 0.1050 0.1050 0.0950 0.1050 250,312 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1050 0.0950 0.1050 289,700 +0.00(+0.00%)
Mar 22, 2019 0.1050 0.1100 0.1000 0.1050 665,997 +0.00(+5.00%)
Mar 21, 2019 0.1100 0.1100 0.1000 0.1000 395,230 -0.01(-9.09%)
Mar 20, 2019 0.1000 0.1100 0.1000 0.1100 985,796 +0.01(+15.79%)
Mar 19, 2019 0.1000 0.1150 0.0900 0.0950 2,690,152 +0.01(+11.76%)
Mar 18, 2019 0.0850 0.0900 0.0850 0.0850 111,409 -0.00(-5.56%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0900 161,466 +0.00(+0.00%)
Mar 14, 2019 0.0900 0.0900 0.0850 0.0900 122,051 +0.00(+0.00%)
Mar 13, 2019 0.0850 0.0900 0.0850 0.0900 35,500 +0.00(+0.00%)
Mar 12, 2019 0.0850 0.0900 0.0850 0.0900 67,000 +0.00(+0.00%)
Mar 11, 2019 0.0850 0.0900 0.0850 0.0900 190,442 +0.00(+0.00%)
Mar 08, 2019 0.0950 0.0950 0.0900 0.0900 148,196 -0.01(-5.26%)
Mar 07, 2019 0.1000 0.1000 0.0900 0.0950 418,786 -0.01(-5.00%)
Mar 06, 2019 0.1000 0.1000 0.0900 0.1000 55,195 +0.01(+5.26%)
Mar 05, 2019 0.1000 0.1000 0.0900 0.0950 215,569 +0.00(+0.00%)
Mar 04, 2019 0.0950 0.1000 0.0900 0.0950 200,200 +0.01(+5.56%)
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.