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 (%)
Feb 26, 2010 0.4000 0.4000 0.3800 0.4000 128,500 +0.00(+0.00%)
Feb 25, 2010 0.3800 0.4100 0.3750 0.4000 337,000 +0.01(+2.56%)
Feb 24, 2010 0.3750 0.4000 0.3750 0.3900 315,000 +0.03(+8.33%)
Feb 23, 2010 0.3900 0.3900 0.3600 0.3600 37,800 -0.02(-5.26%)
Feb 22, 2010 0.3900 0.3900 0.3800 0.3800 8,000 +0.00(+0.00%)
Feb 19, 2010 0.3750 0.3900 0.3750 0.3800 15,144 +0.00(+0.00%)
Feb 18, 2010 0.3500 0.3800 0.3500 0.3800 29,944 +0.03(+7.04%)
Feb 17, 2010 0.3700 0.3700 0.3500 0.3550 116,500 -0.02(-4.05%)
Feb 16, 2010 0.3500 0.3700 0.3450 0.3700 85,000 +0.00(+0.00%)
Feb 12, 2010 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Feb 11, 2010 0.3100 0.3650 0.3100 0.3600 37,500 +0.02(+5.88%)
Feb 10, 2010 0.3100 0.3400 0.2850 0.3400 188,000 +0.03(+9.68%)
Feb 09, 2010 0.3300 0.3400 0.3100 0.3100 149,500 -0.02(-6.06%)
Feb 08, 2010 0.3300 0.3400 0.3300 0.3300 52,000 -0.02(-5.71%)
Feb 05, 2010 0.3400 0.3500 0.3250 0.3500 125,500 +0.00(+0.00%)
Feb 04, 2010 0.3400 0.3500 0.3300 0.3500 58,300 +0.01(+2.94%)
Feb 03, 2010 0.3750 0.3750 0.3400 0.3400 312,300 -0.04(-10.53%)
Feb 02, 2010 0.4100 0.4100 0.3800 0.3800 70,000 -0.02(-3.80%)
Feb 01, 2010 0.4000 0.4200 0.3850 0.3950 202,900 -0.01(-3.66%)
Jan 29, 2010 0.4100 0.4150 0.4100 0.4100 547,400 +0.00(+0.00%)
Jan 28, 2010 0.4100 0.4100 0.3850 0.4100 168,011 +0.02(+5.13%)
Jan 27, 2010 0.4200 0.4400 0.3750 0.3900 440,500 -0.03(-7.14%)
Jan 26, 2010 0.4450 0.4500 0.4100 0.4200 266,100 -0.03(-6.67%)
Jan 25, 2010 0.4000 0.4600 0.4000 0.4500 846,600 +0.04(+11.11%)
Jan 22, 2010 0.4050 0.4150 0.3900 0.4050 393,629 +0.01(+2.53%)
Jan 21, 2010 0.3900 0.4200 0.3900 0.3950 408,026 -0.01(-2.47%)
Jan 20, 2010 0.4400 0.4400 0.3900 0.4050 739,743 -0.02(-5.81%)
Jan 19, 2010 0.4000 0.4300 0.3850 0.4300 284,001 +0.03(+7.50%)
Jan 18, 2010 0.3950 0.4200 0.3800 0.4000 592,100 +0.02(+5.26%)
Jan 15, 2010 0.3500 0.3850 0.3300 0.3800 552,900 +0.03(+7.04%)
Jan 14, 2010 0.3600 0.3700 0.3500 0.3550 230,279 -0.01(-2.74%)
Jan 13, 2010 0.3300 0.3650 0.3300 0.3650 200,500 +0.03(+10.61%)
Jan 12, 2010 0.3500 0.3500 0.3200 0.3300 158,300 -0.01(-2.94%)
Jan 11, 2010 0.3550 0.3700 0.3050 0.3400 652,539 -0.00(-1.45%)
Jan 08, 2010 0.2900 0.3900 0.2900 0.3450 741,835 +0.05(+18.97%)
Jan 07, 2010 0.2650 0.3150 0.2550 0.2900 532,638 +0.04(+18.37%)
Jan 06, 2010 0.2200 0.2450 0.2200 0.2450 153,800 +0.03(+13.95%)
Jan 05, 2010 0.2350 0.2400 0.2050 0.2150 25,000 +0.01(+4.88%)
Jan 04, 2010 0.2000 0.2150 0.2000 0.2050 116,053 +0.00(+2.50%)
Dec 31, 2009 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 30, 2009 0.2200 0.2200 0.2100 0.2100 39,350 -0.01(-2.33%)
Dec 29, 2009 0.2050 0.2150 0.2050 0.2150 72,444 +0.01(+4.88%)
Dec 24, 2009 0.2050 0.2050 0.2050 0.2050 14,400 +0.00(+2.50%)
Dec 23, 2009 0.2050 0.2050 0.2000 0.2000 48,400 +0.00(+0.00%)
Dec 22, 2009 0.2050 0.2050 0.2000 0.2000 40,500 +0.00(+0.00%)
Dec 21, 2009 0.2000 0.2100 0.2000 0.2000 45,000 +0.00(+0.00%)
Dec 18, 2009 0.2000 0.2150 0.2000 0.2000 98,588 +0.00(+0.00%)
Dec 17, 2009 0.2100 0.2100 0.2000 0.2000 44,900 -0.03(-13.04%)
Dec 16, 2009 0.2000 0.2300 0.2000 0.2300 35,000 +0.03(+15.00%)
Dec 15, 2009 0.2050 0.2150 0.2000 0.2000 100,500 -0.00(-2.44%)
Dec 14, 2009 0.2100 0.2100 0.2050 0.2050 55,138 -0.01(-2.38%)
Dec 11, 2009 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Dec 10, 2009 0.2000 0.2100 0.2000 0.2100 13,600 -0.02(-10.64%)
Dec 09, 2009 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 08, 2009 0.2050 0.2350 0.2050 0.2350 27,100 +0.01(+6.82%)
Dec 07, 2009 0.2200 0.2200 0.2200 0.2200 72,000 +0.00(+0.00%)
Dec 04, 2009 0.2100 0.2500 0.2100 0.2200 77,689 +0.01(+2.33%)
Dec 03, 2009 0.2800 0.2800 0.2150 0.2150 95,243 -0.02(-6.52%)
Dec 02, 2009 0.2400 0.2400 0.2200 0.2300 46,000 -0.01(-4.17%)
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.