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

Radius Gold Inc (TSV: RDU )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 11:07 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 (%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 28, 2018 0.1350 0.1400 0.1150 0.1300 206,477 -0.01(-7.14%)
Dec 27, 2018 0.1100 0.1400 0.1100 0.1400 97,836 +0.03(+27.27%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 21, 2018 0.1150 0.1150 0.1050 0.1050 21,500 -0.01(-4.55%)
Dec 20, 2018 0.1050 0.1100 0.1050 0.1100 33,000 -0.01(-4.35%)
Dec 18, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Dec 17, 2018 0.1000 0.1050 0.1000 0.1050 72,000 +0.00(+0.00%)
Dec 14, 2018 0.1050 0.1050 0.1050 0.1050 52,009 +0.00(+5.00%)
Dec 13, 2018 0.1100 0.1100 0.1000 0.1000 230,500 -0.01(-9.09%)
Dec 12, 2018 0.1250 0.1250 0.1100 0.1100 131,500 -0.01(-8.33%)
Dec 11, 2018 0.1200 0.1200 0.1200 0.1200 45,500 -0.02(-11.11%)
Dec 10, 2018 0.1350 0.1350 0.1250 0.1350 33,500 +0.00(+0.00%)
Dec 07, 2018 0.1300 0.1350 0.1150 0.1350 619,500 +0.01(+3.85%)
Dec 06, 2018 0.1300 0.1300 0.1150 0.1300 125,100 +0.01(+8.33%)
Dec 05, 2018 0.1250 0.1250 0.1100 0.1200 446,500 -0.01(-4.00%)
Dec 04, 2018 0.1250 0.1350 0.1150 0.1250 1,819,000 +0.03(+31.58%)
Dec 03, 2018 0.0950 0.0950 0.0950 300 +0.00(+0.00%)
Nov 30, 2018 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Nov 29, 2018 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Nov 28, 2018 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Nov 27, 2018 0.0950 0.0950 0.0950 0.0950 94,500 -0.01(-9.52%)
Nov 26, 2018 0.1000 0.1050 0.0950 0.1050 96,000 +0.00(+5.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 20, 2018 0.0950 0.1000 0.0900 0.0900 187,000 -0.01(-5.26%)
Nov 19, 2018 0.0950 0.1000 0.0950 0.0950 154,300 +0.00(+0.00%)
Nov 16, 2018 0.0950 0.0950 0.0950 0.0950 18,000 +0.00(+0.00%)
Nov 15, 2018 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Nov 14, 2018 0.1000 0.1000 0.1000 0.1000 65,500 -0.00(-4.76%)
Nov 13, 2018 0.1100 0.1100 0.1050 0.1050 38,000 -0.01(-4.55%)
Nov 12, 2018 0.1000 0.1100 0.1000 0.1100 155,944 +0.01(+4.76%)
Nov 09, 2018 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Nov 08, 2018 0.1050 0.1150 0.1050 0.1100 115,500 +0.01(+4.76%)
Nov 07, 2018 0.1050 0.1050 0.1000 0.1050 185,300 -0.01(-4.55%)
Nov 06, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Nov 05, 2018 0.1000 0.1100 0.1000 0.1050 142,000 +0.00(+5.00%)
Nov 02, 2018 0.1050 0.1050 0.1000 0.1000 2,500 -0.00(-4.76%)
Nov 01, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Oct 31, 2018 0.1000 0.1000 0.1000 0.1000 303,000 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1050 0.1000 0.1000 23,487 +0.00(+0.00%)
Oct 29, 2018 0.1050 0.1050 0.1000 0.1000 33,000 -0.00(-4.76%)
Oct 26, 2018 0.1050 0.1050 0.1050 0.1050 140,000 +0.00(+5.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 0.1000 39,500 -0.00(-4.76%)
Oct 24, 2018 0.1000 0.1050 0.1000 0.1050 63,100 +0.00(+0.00%)
Oct 23, 2018 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Oct 22, 2018 0.1050 0.1100 0.1050 0.1050 1,053,500 -0.01(-4.55%)
Oct 19, 2018 0.1050 0.1100 0.1050 0.1100 347,000 +0.00(+0.00%)
Oct 18, 2018 0.1100 0.1150 0.1100 0.1100 211,500 -0.01(-4.35%)
Oct 17, 2018 0.1300 0.1300 0.1050 0.1150 3,035,600 -0.02(-14.81%)
Oct 16, 2018 0.1350 0.1350 0.1350 0.1350 349,000 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1400 0.1350 0.1350 78,500 -0.01(-6.90%)
Oct 11, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Oct 10, 2018 0.1400 0.1450 0.1350 0.1350 208,000 -0.03(-18.18%)
Oct 09, 2018 0.1400 0.1650 0.1400 0.1650 22,000 +0.02(+10.00%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 04, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Oct 03, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Oct 02, 2018 0.1400 0.1500 0.1400 0.1400 118,100 +0.00(+0.00%)
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.