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 UNCHANGED
Last 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 (%)
May 31, 2022 0.4950 0.4950 0.4950 0.4950 3,000 +0.00(+0.00%)
May 30, 2022 0.4950 0.4950 0.4950 0.4950 1,000 -0.01(-1.00%)
May 26, 2022 0.5000 0.5000 0 -0.01(-1.96%)
May 25, 2022 0.5300 0.5300 0.5000 0.5100 18,165 +0.00(+0.00%)
May 24, 2022 0.5800 0.6000 0.5100 0.5100 45,221 -0.07(-12.07%)
May 19, 2022 0.5800 0 -0.02(-3.33%)
May 17, 2022 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2022 0.6000 0.6000 0.6000 0.6000 850 -0.02(-3.23%)
May 12, 2022 0.6200 0.6200 100 +0.02(+3.33%)
May 11, 2022 0.6100 0.6100 0.6000 0.6000 3,800 -0.01(-1.64%)
May 10, 2022 0.6800 0.6800 0.6100 0.6100 11,348 -0.07(-10.29%)
May 09, 2022 0.7000 0.7300 0.6500 0.6800 18,431 -0.03(-4.23%)
May 06, 2022 0.7200 0.7200 0.7000 0.7100 6,000 -0.01(-1.39%)
May 05, 2022 0.7600 0.7700 0.7200 0.7200 14,350 +0.00(+0.00%)
May 03, 2022 0.7200 0.7200 100 -0.03(-4.00%)
May 02, 2022 0.7500 0.7500 0.7500 0.7500 1,015 +0.03(+4.17%)
Apr 29, 2022 0.7300 0.8000 0.7200 0.7200 31,050 +0.03(+4.35%)
Apr 28, 2022 0.6900 0.7000 0.6900 0.6900 5,500 -0.05(-6.76%)
Apr 27, 2022 0.7400 0.7400 0.7400 0.7400 600 +0.00(+0.00%)
Apr 25, 2022 0.7400 0.7400 0 +0.05(+7.25%)
Apr 22, 2022 0.6900 0.7000 0.6800 0.6900 33,247 +0.00(+0.00%)
Apr 21, 2022 0.7100 0.7100 0.6800 0.6900 16,960 -0.02(-2.82%)
Apr 20, 2022 0.7000 0.7500 0.7000 0.7100 5,200 +0.01(+1.43%)
Apr 19, 2022 0.7000 0.7000 0.7000 0.7000 1,089 -0.03(-4.11%)
Apr 12, 2022 0.7300 0 -0.04(-5.19%)
Apr 11, 2022 0.7700 0.7700 0.7700 0.7700 2,400 +0.07(+10.00%)
Apr 08, 2022 0.7500 0.7500 0.7000 0.7000 5,315 +0.00(+0.00%)
Apr 07, 2022 0.7300 0.7300 0.6900 0.7000 8,000 -0.05(-6.67%)
Apr 05, 2022 0.7500 0.7500 200 +0.03(+4.17%)
Apr 04, 2022 0.7700 0.7700 0.7200 0.7200 16,005 -0.07(-8.86%)
Mar 31, 2022 0.7900 0.7900 0 +0.05(+6.76%)
Mar 29, 2022 0.7400 0.7400 100 +0.00(+0.00%)
Mar 28, 2022 0.7400 0.7400 0.7400 0.7400 2,640 +0.00(+0.00%)
Mar 25, 2022 0.7400 0.7400 0.7400 0.7400 8,600 -0.04(-5.13%)
Mar 23, 2022 0.7800 0.7800 100 +0.12(+18.18%)
Mar 22, 2022 0.6800 0.6800 0.6600 0.6600 2,120 -0.02(-2.94%)
Mar 21, 2022 0.6800 0.6800 0.6800 0.6800 8,228 -0.02(-2.86%)
Mar 18, 2022 0.6800 0.7000 0.6800 0.7000 15,000 +0.02(+2.94%)
Mar 17, 2022 0.7100 0.7100 0.6800 0.6800 9,578 -0.02(-2.86%)
Mar 16, 2022 0.7200 0.7200 0.7000 0.7000 10,117 -0.06(-7.89%)
Mar 15, 2022 0.7600 0.7600 0.7600 0.7600 13,000 -0.02(-2.56%)
Mar 14, 2022 0.7800 0.7800 0.7400 0.7800 2,801 +0.03(+4.00%)
Mar 11, 2022 0.7500 0.7500 0.7000 0.7500 12,740 -0.01(-1.32%)
Mar 10, 2022 0.7800 0.7800 0.7600 0.7600 7,500 -0.04(-5.00%)
Mar 09, 2022 0.8000 0.8000 0.8000 0.8000 9,000 -0.01(-1.23%)
Mar 08, 2022 0.7700 0.8100 0.7200 0.8100 75,600 +0.04(+5.19%)
Mar 07, 2022 0.7800 0.8100 0.7700 0.7700 14,735 +0.02(+2.67%)
Mar 03, 2022 0.7500 0.7500 0 -0.03(-3.85%)
Mar 02, 2022 0.7900 0.7900 0.7800 0.7800 2,953 -0.01(-1.27%)
Mar 01, 2022 0.7900 0.7900 0.7800 0.7900 4,389 +0.01(+1.28%)
Feb 28, 2022 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Feb 25, 2022 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Feb 24, 2022 0.7800 0.8200 0.7800 0.7800 9,876 -0.03(-3.70%)
Feb 23, 2022 0.8000 0.8100 0.8000 0.8100 2,000 +0.03(+3.85%)
Feb 22, 2022 0.8100 0.8100 0.7800 0.7800 8,489 -0.02(-2.50%)
Feb 18, 2022 0.8000 0 -0.03(-3.61%)
Feb 17, 2022 0.8300 0.8300 0.8300 0.8300 3,230 +0.02(+2.47%)
Feb 16, 2022 0.8000 0.8100 0.8000 0.8100 9,300 +0.06(+8.00%)
Feb 15, 2022 0.8800 0.9000 0.7500 0.7500 65,378 -0.17(-18.48%)
Feb 14, 2022 0.9400 0.9500 0.9100 0.9200 24,748 -0.03(-3.16%)
Feb 11, 2022 0.9600 0.9600 0.9100 0.9500 19,212 +0.05(+5.56%)
Feb 10, 2022 0.9000 0.9500 0.9000 0.9000 57,799 +0.00(+0.00%)
Feb 09, 2022 0.8500 0.9500 0.8500 0.9000 35,510 +0.07(+8.43%)
Feb 08, 2022 0.8200 0.8500 0.8000 0.8300 20,577 +0.03(+3.75%)
Feb 07, 2022 0.8200 0.8200 0.7800 0.8000 12,501 -0.01(-1.23%)
Feb 04, 2022 0.8200 0.8500 0.8000 0.8100 17,150 +0.06(+8.00%)
Feb 02, 2022 0.7500 0.9900 0.7500 0.7500 137,423 +0.00(+0.00%)
Feb 01, 2022 0.7400 0.7500 0.6800 0.7500 39,406 +0.07(+10.29%)
Jan 31, 2022 0.5600 0.7100 0.5600 0.6800 87,566 +0.18(+36.00%)
Jan 27, 2022 0.5000 0.5000 0 -0.02(-3.85%)
Jan 26, 2022 0.4900 0.5200 0.4900 0.5200 10,880 +0.02(+4.00%)
Jan 25, 2022 0.5000 0.5000 0.5000 0.5000 1,348 +0.00(+0.00%)
Jan 24, 2022 0.5000 0.5000 0.5000 0.5000 1,400 +0.01(+2.04%)
Jan 21, 2022 0.5000 0.5000 0.4900 0.4900 7,900 -0.01(-2.00%)
Jan 20, 2022 0.5200 0.5200 0.5000 0.5000 9,216 -0.01(-1.96%)
Jan 18, 2022 0.5100 0.5100 0 +0.00(+0.00%)
Jan 17, 2022 0.5100 0.5100 0.5100 0.5100 5,500 +0.00(+0.00%)
Jan 14, 2022 0.5100 0.5100 0.5100 0.5100 10,000 +0.00(+0.00%)
Jan 13, 2022 0.5400 0.5400 0.5000 0.5100 41,900 -0.01(-1.92%)
Jan 11, 2022 0.5200 0.5200 0 -0.01(-1.89%)
Jan 10, 2022 0.5300 0.5500 0.5300 0.5300 14,500 -0.02(-3.64%)
Jan 07, 2022 0.6100 0.6100 0.5500 0.5500 70,736 -0.08(-12.70%)
Jan 06, 2022 0.5800 0.6300 0.5800 0.6300 8,475 -0.01(-1.56%)
Jan 05, 2022 0.5800 0.6500 0.5700 0.6400 42,146 +0.10(+18.52%)
Jan 04, 2022 0.4500 0.6400 0.4500 0.5400 59,678 +0.16(+42.11%)
Dec 31, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 29, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 24, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2021 0.3800 0.3800 0.3800 0.3800 3,619 +0.00(+0.00%)
Dec 22, 2021 0.3800 0.3800 0.3800 0.3800 1,012 -0.01(-1.30%)
Dec 21, 2021 0.3850 0.3850 0.3850 0.3850 5,000 -0.01(-1.28%)
Dec 20, 2021 0.3900 0.3900 0.3900 0.3900 1,600 +0.01(+2.63%)
Dec 16, 2021 0.3800 0.3800 0.3800 0.3800 400 +0.00(+0.00%)
Dec 15, 2021 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Dec 13, 2021 0.3800 0.3800 0.3800 0.3800 230 +0.00(+0.00%)
Dec 10, 2021 0.4000 0.4000 0.3600 0.3800 24,000 -0.02(-5.00%)
Dec 09, 2021 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Dec 07, 2021 0.4000 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Dec 03, 2021 0.4500 0.4500 0.4500 100 +0.03(+7.14%)
Dec 02, 2021 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Dec 01, 2021 0.4300 0.4300 0.4200 0.4200 5,000 -0.01(-2.33%)
Nov 30, 2021 0.4700 0.4700 0.4300 0.4300 11,000 -0.04(-8.51%)
Nov 29, 2021 0.4800 0.4800 0.4700 0.4700 19,000 +0.00(+0.00%)
Nov 26, 2021 0.4750 0.4750 0.4700 0.4700 6,000 +0.00(+0.00%)
Nov 24, 2021 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 23, 2021 0.5000 0.5000 0.4700 0.4700 38,097 +0.04(+9.30%)
Nov 18, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Nov 16, 2021 0.4400 0.4400 0.4400 0.4400 0 -0.04(-8.33%)
Nov 10, 2021 0.4800 0.4800 0.4800 425 -0.01(-2.04%)
Nov 09, 2021 0.4400 0.4900 0.4300 0.4900 29,909 +0.05(+11.36%)
Nov 08, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.02(+3.53%)
Nov 03, 2021 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 02, 2021 0.4250 0.4250 0.4250 0.4250 6,000 +0.00(+0.00%)
Nov 01, 2021 0.4400 0.4400 0.4200 0.4250 9,020 -0.02(-3.41%)
Oct 29, 2021 0.4400 0.4400 0.4400 0.4400 1,000 +0.06(+15.79%)
Oct 27, 2021 0.3800 0.3800 0.3800 0.3800 0 -0.06(-13.64%)
Oct 26, 2021 0.4000 0.4400 0.4400 36,816 -0.01(-2.22%)
Oct 22, 2021 0.4500 0.4500 0.4500 250 +0.00(+0.00%)
Oct 21, 2021 0.4650 0.4650 0.4500 0.4500 2,000 +0.00(+0.00%)
Oct 20, 2021 0.4750 0.4750 0.4500 0.4500 24,500 -0.02(-5.26%)
Oct 19, 2021 0.4750 0.4750 0.4500 0.4750 7,500 +0.02(+5.56%)
Oct 18, 2021 0.4500 0.4500 0.4500 0.4500 1,000 -0.05(-10.00%)
Oct 14, 2021 0.5000 0.5000 0.5000 0.5000 4 +0.05(+11.11%)
Oct 13, 2021 0.4500 0.4500 0.4500 0.4500 2,000 -0.02(-3.23%)
Oct 04, 2021 0.4650 0.4650 0.4650 25 -0.00(-1.06%)
Oct 01, 2021 0.4500 0.4700 0.4500 0.4700 10,000 +0.00(+1.08%)
Sep 30, 2021 0.4700 0.4700 0.4650 0.4650 15,873 -0.00(-1.06%)
Sep 29, 2021 0.4950 0.5000 0.4500 0.4700 56,812 -0.03(-6.00%)
Sep 28, 2021 0.4600 0.5000 0.4600 0.5000 11,060 +0.04(+9.89%)
Sep 27, 2021 0.5000 0.5000 0.4550 0.4550 14,136 -0.04(-9.00%)
Sep 24, 2021 0.5000 0.5000 0.5000 0.5000 13,524 -0.08(-13.79%)
Sep 20, 2021 0.5800 0.5800 0.5800 0.5800 100 +0.00(+0.00%)
Sep 17, 2021 0.5800 0.5800 0.5800 0.5800 11,500 +0.01(+1.75%)
Sep 14, 2021 0.5700 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Sep 10, 2021 0.5400 0.5400 0.5400 168 +0.01(+1.89%)
Sep 08, 2021 0.5300 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Sep 07, 2021 0.5000 0.5000 0.4700 0.5000 8,456 -0.03(-5.66%)
Sep 03, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 02, 2021 0.5400 0.5400 0.5200 0.5300 23,507 -0.03(-5.36%)
Aug 31, 2021 0.5600 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Aug 30, 2021 0.5100 0.5100 0.5100 0.5100 2,960 +0.01(+2.00%)
Aug 27, 2021 0.5300 0.5300 0.5000 0.5000 388,967 -0.03(-5.66%)
Aug 24, 2021 0.5300 0.5300 0.5300 0.5300 200 +0.00(+0.00%)
Aug 23, 2021 0.5300 0.5300 0.5300 0.5300 1,350 -0.07(-11.67%)
Aug 20, 2021 0.5300 0.6000 0.5300 0.6000 6,500 -0.04(-6.25%)
Aug 18, 2021 0.6400 0.6400 0.6400 0.6400 0 +0.07(+12.28%)
Aug 16, 2021 0.5700 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Aug 13, 2021 0.6000 0.6000 0.6000 0.6000 2,500 +0.03(+5.26%)
Aug 09, 2021 0.5700 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Aug 06, 2021 0.6000 0.6000 0.5800 0.6000 20,275 +0.00(+0.00%)
Aug 03, 2021 0.6000 0.6000 0.6000 0.6000 200 -0.04(-6.25%)
Jul 30, 2021 0.6400 0.6400 0.6400 0 +0.03(+4.92%)
Jul 29, 2021 0.6100 0.6100 0.6100 0.6100 2,300 +0.01(+1.67%)
Jul 28, 2021 0.6600 0.6600 0.6000 0.6000 7,526 -0.06(-9.09%)
Jul 26, 2021 0.6600 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jul 23, 2021 0.6000 0.6700 0.6000 0.6500 17,883 -0.02(-2.99%)
Jul 22, 2021 0.6500 0.6700 0.6500 0.6700 4,000 +0.02(+3.08%)
Jul 16, 2021 0.6500 0.6500 0.6500 100 +0.01(+1.56%)
Jul 15, 2021 0.6400 0.6400 0.6400 0.6400 1,500 +0.06(+10.34%)
Jul 14, 2021 0.6100 0.6100 0.5800 0.5800 8,600 +0.00(+0.00%)
Jul 13, 2021 0.6200 0.6200 0.5800 0.5800 39,048 -0.04(-6.45%)
Jul 12, 2021 0.6200 0.6200 0.6200 0.6200 1,000 -0.06(-8.82%)
Jul 08, 2021 0.6800 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jul 07, 2021 0.6800 0.6800 0.6500 0.6500 8,550 -0.03(-4.41%)
Jul 06, 2021 0.6500 0.6900 0.6500 0.6800 15,500 +0.06(+9.68%)
Jul 02, 2021 0.6200 0.6200 0.6200 0 -0.13(-17.33%)
Jun 30, 2021 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
Jun 29, 2021 0.7300 0.7500 0.6300 0.6300 24,800 -0.05(-7.35%)
Jun 28, 2021 0.6200 0.7100 0.6200 0.6800 60,712 +0.05(+7.94%)
Jun 25, 2021 0.6200 0.6300 0.6200 0.6300 49,568 -0.01(-1.56%)
Jun 24, 2021 0.5600 0.6400 0.5600 0.6400 67,500 +0.09(+16.36%)
Jun 23, 2021 0.5500 0.5500 0.5500 0.5500 129,000 +0.01(+1.85%)
Jun 22, 2021 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
Jun 21, 2021 0.5400 0.5400 0.5400 0.5400 2,476 +0.01(+1.89%)
Jun 18, 2021 0.5300 0.5300 0.5300 0.5300 2,500 -0.01(-1.85%)
Jun 17, 2021 0.5400 0.5400 0.5400 0.5400 900 -0.01(-1.82%)
Jun 14, 2021 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 10, 2021 0.5500 0.5500 0.5500 0.5500 300 +0.05(+10.00%)
Jun 09, 2021 0.5400 0.5400 0.5000 0.5000 23,360 -0.05(-9.09%)
Jun 08, 2021 0.5500 0.5500 0.5500 0.5500 530 +0.00(+0.00%)
Jun 04, 2021 0.5500 0.5500 0.5500 300 -0.01(-1.79%)
Jun 03, 2021 50.00 0.5600 0.5000 0.5600 2,080,000 +0.07(+14.29%)
Jun 02, 2021 0.5000 0.5200 0.4900 0.4900 58,630 -0.01(-1.01%)
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.