Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 29, 2024 0.1450 0 -0.01(-6.45%)
Feb 22, 2024 0.1550 0 -0.02(-13.89%)
Feb 16, 2024 0.1800 0 +0.02(+12.50%)
Feb 12, 2024 0.1600 0.1600 0 -0.02(-11.11%)
Feb 09, 2024 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Feb 06, 2024 0.2000 0.2000 0 -0.02(-9.09%)
Feb 05, 2024 0.2000 0.2200 0.2000 0.2200 70,500 +0.02(+10.00%)
Feb 02, 2024 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Feb 01, 2024 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
Jan 31, 2024 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jan 30, 2024 0.2000 0.2000 0.2000 0.2000 1,072 +0.00(+0.00%)
Jan 26, 2024 0.2000 0 +0.00(+0.00%)
Jan 25, 2024 0.1700 0.2000 0.1700 0.2000 8,000 +0.04(+25.00%)
Jan 24, 2024 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Jan 22, 2024 0.1500 0.1500 31 -0.01(-6.25%)
Jan 19, 2024 0.1400 0.1600 0.1400 0.1600 3,000 +0.03(+23.08%)
Jan 18, 2024 0.1550 0.1550 0.1300 0.1300 84,600 -0.02(-16.13%)
Jan 17, 2024 0.1600 0.1600 0.1550 0.1550 32,000 -0.01(-3.13%)
Jan 16, 2024 0.1600 0.1600 0.1600 0.1600 20,520 +0.00(+0.00%)
Jan 12, 2024 0.1600 0 -0.04(-20.00%)
Jan 11, 2024 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Jan 10, 2024 0.2000 0.2000 0.2000 0.2000 1,410 +0.00(+0.00%)
Jan 09, 2024 0.2000 0.2000 0.2000 0.2000 840 +0.00(+0.00%)
Jan 04, 2024 0.2000 12 +0.00(+0.00%)
Jan 02, 2024 0.2000 0.2000 475 +0.00(+0.00%)
Dec 29, 2023 0.2000 0 +0.01(+5.26%)
Dec 28, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Dec 27, 2023 0.1900 0.2000 0.1700 0.1900 83,500 -0.01(-2.56%)
Dec 22, 2023 0.1950 0 -0.01(-2.50%)
Dec 20, 2023 0.2000 0.2000 0 -0.01(-4.76%)
Dec 19, 2023 0.2000 0.2100 0.2000 0.2100 9,600 +0.01(+5.00%)
Dec 18, 2023 0.2000 0.2050 0.1950 0.2000 14,500 -0.00(-2.44%)
Dec 15, 2023 0.2300 0.2300 0.1500 0.2050 164,300 -0.01(-2.38%)
Dec 14, 2023 0.2850 0.4000 0.2100 0.2100 206,376 -0.04(-16.00%)
Dec 13, 2023 0.3150 0.3150 0.2500 0.2500 111,004 -0.05(-16.67%)
Dec 08, 2023 0.3000 0 +0.00(+0.00%)
Dec 07, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Dec 06, 2023 0.2800 0.3000 0.2800 0.3000 5,500 +0.03(+11.11%)
Dec 05, 2023 0.2850 0.3000 0.2700 0.2700 57,000 -0.01(-3.57%)
Dec 04, 2023 0.2800 0.2850 0.2800 0.2800 47,772 +0.05(+19.15%)
Nov 29, 2023 0.2350 0.2350 232 -0.02(-6.00%)
Nov 28, 2023 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Nov 27, 2023 0.2500 0.2500 0.2350 0.2500 20,500 +0.00(+0.00%)
Nov 23, 2023 0.2500 0.2500 0 -0.01(-3.85%)
Nov 20, 2023 0.2600 0.2600 0 -0.01(-1.89%)
Nov 15, 2023 0.2650 0.2650 0 -0.02(-8.62%)
Nov 14, 2023 0.3000 0.3000 0.2600 0.2900 20,577 -0.01(-3.33%)
Nov 13, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.02(+7.14%)
Nov 10, 2023 0.2600 0.2800 0.2600 0.2800 17,000 +0.00(+0.00%)
Nov 09, 2023 0.2800 0.2800 0.2800 0.2800 7,500 +0.02(+7.69%)
Nov 08, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+1.96%)
Nov 07, 2023 0.2700 0.2700 0.2550 0.2550 13,000 -0.03(-12.07%)
Nov 02, 2023 0.2900 0 +0.00(+0.00%)
Oct 31, 2023 0.2900 0.2900 0 +0.01(+3.57%)
Oct 30, 2023 0.2800 0.2800 0.2800 0.2800 4,000 +0.03(+12.00%)
Oct 27, 2023 0.2500 0.2500 0.2500 0.2500 16,500 -0.01(-3.85%)
Oct 24, 2023 0.2600 0.2600 0 +0.01(+4.00%)
Oct 20, 2023 0.2500 0 +0.03(+13.64%)
Oct 17, 2023 0.2200 0.2200 0 +0.01(+2.33%)
Oct 16, 2023 0.2200 0.2200 0.2000 0.2150 63,500 -0.02(-6.52%)
Oct 13, 2023 0.2550 0.2550 0.2200 0.2300 36,500 +0.00(+0.00%)
Oct 12, 2023 0.2400 0.2400 0.2300 0.2300 8,000 -0.01(-6.12%)
Oct 11, 2023 0.2450 0.2450 0.2450 0.2450 4,000 -0.01(-2.00%)
Oct 10, 2023 0.2550 0.2550 0.2500 0.2500 11,000 -0.01(-1.96%)
Oct 06, 2023 0.2550 0 -0.01(-3.77%)
Oct 05, 2023 0.2650 0.2650 0.2650 0.2650 1,500 +0.02(+6.00%)
Oct 03, 2023 0.2500 0.2500 0 -0.02(-5.66%)
Sep 27, 2023 0.2650 0 -0.02(-5.36%)
Sep 26, 2023 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
Sep 25, 2023 0.3000 0.3000 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 19, 2023 0.2800 0.2800 0 -0.04(-12.50%)
Sep 18, 2023 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Sep 15, 2023 0.3200 0.3200 0.3200 0.3200 5,000 -0.02(-5.88%)
Sep 14, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Sep 13, 2023 0.3400 0.3400 0.3300 0.3300 38,500 -0.01(-2.94%)
Sep 07, 2023 0.3400 0 +0.02(+6.25%)
Sep 06, 2023 0.3400 0.4300 0.3200 0.3200 29,000 -0.02(-5.88%)
Sep 05, 2023 0.3400 0.3400 0.2950 0.3400 15,500 +0.05(+17.24%)
Sep 01, 2023 0.2900 0 +0.06(+28.89%)
Aug 31, 2023 0.2250 0.2250 0.2200 0.2250 20,000 +0.00(+0.00%)
Aug 30, 2023 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Aug 29, 2023 0.2250 0.2250 0.2250 0.2250 10,000 -0.02(-8.16%)
Aug 28, 2023 0.2400 0.2450 0.2200 0.2450 32,500 +0.01(+6.52%)
Aug 25, 2023 0.2000 0.2300 0.2000 0.2300 15,699 +0.01(+4.55%)
Aug 24, 2023 0.2200 0.2450 0.2200 0.2200 5,100 +0.02(+7.32%)
Aug 23, 2023 0.2050 0.2050 0.2050 0.2050 7,500 +0.02(+13.89%)
Aug 22, 2023 0.2100 0.2100 0.1800 0.1800 35,500 +0.00(+0.00%)
Aug 18, 2023 0.1800 0 -0.04(-18.18%)
Aug 17, 2023 0.1900 0.2200 0.1900 0.2200 89,025 +0.01(+4.76%)
Aug 15, 2023 0.2100 0.2100 0 +0.00(+0.00%)
Aug 11, 2023 0.2100 0 +0.00(+0.00%)
Aug 09, 2023 0.2100 0.2100 0 +0.00(+0.00%)
Aug 08, 2023 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Aug 04, 2023 0.2100 0 +0.02(+10.53%)
Aug 02, 2023 0.1900 0.1900 100 +0.01(+2.70%)
Aug 01, 2023 0.1900 0.1900 0.1850 0.1850 28,000 -0.01(-2.63%)
Jul 31, 2023 0.1900 0.1900 0.1900 0.1900 5,700 -0.02(-9.52%)
Jul 28, 2023 0.2100 0.2100 0.1950 0.2100 15,000 -0.01(-4.55%)
Jul 27, 2023 0.2150 0.2200 0.2100 0.2200 17,000 +0.00(+0.00%)
Jul 25, 2023 0.2200 0.2200 0 +0.06(+37.50%)
Jul 24, 2023 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jul 19, 2023 0.1600 0.1600 0 +0.02(+14.29%)
Jul 18, 2023 0.1550 0.1550 0.1400 0.1400 34,440 -0.02(-12.50%)
Jul 17, 2023 0.1700 0.1700 0.1600 0.1600 18,000 -0.01(-5.88%)
Jul 14, 2023 0.1700 0.1700 0.1700 0.1700 1,820 +0.02(+13.33%)
Jul 13, 2023 0.1700 0.1700 0.1500 0.1500 101,000 +0.00(+0.00%)
Jul 10, 2023 0.1500 0.1500 0 -0.01(-3.23%)
Jul 07, 2023 0.1700 0.1700 0.1550 0.1550 5,140 -0.03(-16.22%)
Jul 06, 2023 0.1850 0.1850 0.1850 0.1850 1,100 +0.00(+0.00%)
Jul 05, 2023 0.1850 0.1850 0.1850 0.1850 1,150 +0.01(+2.78%)
Jul 04, 2023 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-2.70%)
Jun 29, 2023 0.1850 0 +0.01(+8.82%)
Jun 28, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 27, 2023 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-2.86%)
Jun 26, 2023 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jun 22, 2023 0.1750 0.1750 0 -0.02(-7.89%)
Jun 21, 2023 0.1850 0.1900 0.1850 0.1900 1,447 +0.04(+22.58%)
Jun 20, 2023 0.1700 0.1700 0.1550 0.1550 87,550 -0.02(-11.43%)
Jun 19, 2023 0.1800 0.1800 0.1750 0.1750 18,500 -0.01(-2.78%)
Jun 16, 2023 0.1800 0.2000 0.1800 0.1800 27,000 +0.00(+0.00%)
Jun 15, 2023 0.1800 0.1800 0.1800 0.1800 1,500 -0.02(-10.00%)
Jun 14, 2023 0.2200 0.2200 0.2000 0.2000 37,000 -0.02(-9.09%)
Jun 13, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Jun 12, 2023 0.2200 0.2200 0.2200 0.2200 2,275 -0.01(-6.38%)
Jun 08, 2023 0.2350 0.2350 0 +0.02(+11.90%)
Jun 07, 2023 0.2500 0.2500 0.2100 0.2100 5,000 -0.01(-2.33%)
Jun 06, 2023 0.2150 0.2150 0.2150 0.2150 23,000 +0.01(+7.50%)
Jun 02, 2023 0.2000 22 +0.00(+0.00%)
May 31, 2023 0.2000 0.2000 0 +0.01(+2.56%)
May 30, 2023 0.2000 0.2000 0.1950 0.1950 5,000 -0.01(-2.50%)
May 29, 2023 0.2000 0.2000 0.1950 0.2000 30,000 +0.00(+0.00%)
May 26, 2023 0.2100 0.2100 0.2000 0.2000 24,000 -0.01(-4.76%)
May 25, 2023 0.2100 0.2100 0.2000 0.2100 17,000 +0.00(+0.00%)
May 24, 2023 0.2150 0.2200 0.2100 0.2100 47,250 +0.00(+0.00%)
May 23, 2023 0.2250 0.2300 0.2100 0.2100 13,500 +0.01(+5.00%)
May 18, 2023 0.2000 0 -0.00(-2.44%)
May 17, 2023 0.1800 0.2300 0.1800 0.2050 28,000 +0.02(+13.89%)
May 16, 2023 0.2200 0.2200 0.1800 0.1800 37,127 -0.01(-5.26%)
May 15, 2023 0.1550 0.2350 0.1550 0.1900 132,529 +0.02(+8.57%)
May 12, 2023 0.4000 0.4000 0.1600 0.1750 543,024 -0.26(-59.30%)
May 11, 2023 0.5000 0.5800 0.4300 0.4300 53,600 -0.09(-17.31%)
May 10, 2023 0.8600 0.8600 0.5000 0.5200 160,801 -0.37(-41.57%)
May 09, 2023 0.8700 0.8900 0.8300 0.8900 79,450 +0.09(+11.25%)
May 08, 2023 0.8300 0.8300 0.8000 0.8000 8,000 +0.00(+0.00%)
May 05, 2023 0.7900 0.8200 0.7600 0.8000 25,850 +0.06(+8.11%)
May 04, 2023 0.7200 0.7800 0.7200 0.7400 25,000 -0.01(-1.33%)
May 03, 2023 0.7000 0.7500 0.7000 0.7500 63,500 +0.03(+4.17%)
May 01, 2023 0.7200 0.7200 0 +0.05(+7.46%)
Apr 28, 2023 0.6800 0.6800 0.6700 0.6700 5,000 -0.01(-1.47%)
Apr 27, 2023 0.6800 0.6800 0.6300 0.6800 29,600 +0.00(+0.00%)
Apr 26, 2023 0.7500 0.8000 0.6800 0.6800 32,100 -0.12(-15.00%)
Apr 25, 2023 0.7900 0.8000 0.7900 0.8000 12,000 +0.03(+3.90%)
Apr 24, 2023 0.7700 0.7700 0.7700 0.7700 4,500 +0.00(+0.00%)
Apr 21, 2023 0.7500 0.7700 0.7500 0.7700 3,000 +0.02(+2.67%)
Apr 14, 2023 0.7500 0 +0.01(+1.35%)
Apr 13, 2023 0.6900 0.7400 0.6900 0.7400 28,500 +0.05(+7.25%)
Apr 12, 2023 0.6900 0.6900 0.6900 0.6900 1,500 +0.01(+1.47%)
Apr 11, 2023 0.6900 0.6900 0.6800 0.6800 22,500 -0.01(-1.45%)
Apr 10, 2023 0.6900 0.6900 0.6900 0.6900 22,000 +0.00(+0.00%)
Apr 06, 2023 0.6900 0 -0.03(-4.17%)
Apr 04, 2023 0.7200 0.7200 0 +0.00(+0.00%)
Apr 03, 2023 0.7200 0.7200 0.7200 0.7200 3,500 +0.01(+1.41%)
Mar 31, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.06(+9.23%)
Mar 30, 2023 0.7000 0.7000 0.6500 0.6500 12,300 -0.04(-5.80%)
Mar 29, 2023 0.7000 0.7000 0.6900 0.6900 8,300 -0.01(-1.43%)
Mar 28, 2023 0.6900 0.7000 0.6900 0.7000 10,000 +0.07(+11.11%)
Mar 27, 2023 0.7000 0.7000 0.6300 0.6300 48,571 -0.06(-8.70%)
Mar 23, 2023 0.6900 12 +0.02(+2.99%)
Mar 22, 2023 0.6700 0.6700 0.6700 0.6700 8,500 +0.00(+0.00%)
Mar 21, 2023 0.6700 0.6700 0.6700 0.6700 3,000 -0.01(-1.47%)
Mar 20, 2023 0.6700 0.6800 0.6700 0.6800 1,400 +0.07(+11.48%)
Mar 17, 2023 0.6900 0.6900 0.6000 0.6100 38,500 -0.02(-3.17%)
Mar 15, 2023 0.6300 0 -0.04(-5.97%)
Mar 14, 2023 0.6600 0.6800 0.6400 0.6700 15,980 +0.04(+6.35%)
Mar 13, 2023 0.6700 0.6800 0.6100 0.6300 44,020 +0.05(+8.62%)
Mar 10, 2023 0.5800 0.5800 0.5800 0.5800 2,000 -0.01(-1.69%)
Mar 09, 2023 0.6300 0.6300 0.5900 0.5900 18,700 -0.05(-7.81%)
Mar 08, 2023 0.6300 0.6400 0.6300 0.6400 9,500 +0.00(+0.00%)
Mar 06, 2023 0.6400 0.6400 0 -0.03(-4.48%)
Mar 03, 2023 0.6700 0.6700 0.6700 0.6700 3,100 +0.00(+0.00%)
Mar 02, 2023 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.