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

Radius Gold Inc (TSV: RDU )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 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 27, 2009 0.1050 0.1050 0.0900 0.0900 771,687 -0.01(-14.29%)
Feb 26, 2009 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Feb 25, 2009 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Feb 24, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 23, 2009 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
Feb 20, 2009 0.1000 0.1000 0.1000 0.1000 10,700 +0.01(+5.26%)
Feb 19, 2009 0.0950 0.0950 0.0950 0.0950 3,166 +0.00(+0.00%)
Feb 18, 2009 0.1050 0.1050 0.0950 0.0950 732,500 -0.01(-9.52%)
Feb 17, 2009 0.1150 0.1150 0.1050 0.1050 139,367 -0.01(-12.50%)
Feb 13, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Feb 12, 2009 0.1150 0.1200 0.1100 0.1200 275,667 +0.00(+4.35%)
Feb 11, 2009 0.1250 0.1250 0.1150 0.1150 30,533 +0.00(+0.00%)
Feb 10, 2009 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Feb 09, 2009 0.1150 0.1150 0.1150 0.1150 5,000 -0.02(-14.81%)
Feb 06, 2009 0.1350 0.1350 0.1350 0.1350 2,000 +0.02(+12.50%)
Feb 05, 2009 0.1150 0.1200 0.1150 0.1200 90,500 +0.00(+0.00%)
Feb 04, 2009 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Feb 03, 2009 0.1150 0.1200 0.1150 0.1200 63,000 +0.00(+4.35%)
Feb 02, 2009 0.1150 0.1200 0.1150 0.1150 122,500 -0.01(-8.00%)
Jan 30, 2009 0.1250 0.1250 0.1200 0.1250 140,500 +0.01(+4.17%)
Jan 29, 2009 0.1200 0.1200 0 +0.00(+0.00%)
Jan 28, 2009 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jan 27, 2009 0.1200 0.1350 0.1200 0.1250 122,500 +0.01(+8.70%)
Jan 26, 2009 0.1150 0.1150 0.1150 0.1150 13,000 -0.03(-17.86%)
Jan 23, 2009 0.1100 0.1400 0.1100 0.1400 6,500 +0.03(+27.27%)
Jan 22, 2009 0.1300 0.1300 0.1100 0.1100 16,000 +0.00(+0.00%)
Jan 21, 2009 0.1150 0.1150 0.1100 0.1100 67,000 -0.01(-4.35%)
Jan 20, 2009 0.1150 0.1150 0.1150 0.1150 172,400 +0.00(+0.00%)
Jan 19, 2009 0.1150 0.1150 0.1150 0.1150 27,000 +0.01(+4.55%)
Jan 16, 2009 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-12.00%)
Jan 15, 2009 0.1150 0.1250 0.1150 0.1250 12,000 +0.01(+13.64%)
Jan 14, 2009 0.1200 0.1200 0.1100 0.1100 107,200 -0.01(-12.00%)
Jan 13, 2009 0.1200 0.1250 0.1200 0.1250 3,222 -0.01(-3.85%)
Jan 12, 2009 0.1200 0.1300 0.1200 0.1300 11,030 +0.00(+0.00%)
Jan 09, 2009 0.1300 0.1300 0.1200 0.1300 117,000 +0.00(+0.00%)
Jan 08, 2009 0.1550 0.1600 0.1300 0.1300 5,600 +0.00(+0.00%)
Jan 07, 2009 0.1600 0.1600 0.1300 0.1300 121,000 +0.00(+0.00%)
Jan 06, 2009 0.1300 0.1600 0.1300 0.1300 33,000 -0.02(-13.33%)
Jan 05, 2009 0.1100 0.1600 0.1000 0.1500 222,600 +0.05(+50.00%)
Jan 02, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 01, 2009 0.1100 0.1150 0.1000 0.1000 0 +0.00(+0.00%)
Dec 31, 2008 0.1100 0.1150 0.1000 0.1000 129,500 +0.00(+0.00%)
Dec 30, 2008 0.1000 0.1050 0.1000 0.1000 16,500 +0.00(+0.00%)
Dec 29, 2008 0.1000 0.1250 0.1000 0.1000 59,766 +0.00(+0.00%)
Dec 24, 2008 0.1100 0.1250 0.1000 0.1000 47,846 +0.00(+0.00%)
Dec 23, 2008 0.1000 0.1100 0.0950 0.1000 57,000 +0.00(+0.00%)
Dec 22, 2008 0.0950 0.1000 0.0900 0.1000 127,000 +0.01(+5.26%)
Dec 19, 2008 0.0900 0.1100 0.0900 0.0950 80,700 +0.00(+0.00%)
Dec 18, 2008 0.1100 0.1150 0.0800 0.0950 130,888 -0.02(-20.83%)
Dec 17, 2008 0.1200 0.1200 0.1200 0.1200 32,000 +0.02(+26.32%)
Dec 16, 2008 0.0750 0.0950 0.0750 0.0950 62,400 +0.02(+26.67%)
Dec 15, 2008 0.0700 0.0750 0.0650 0.0750 103,000 +0.00(+7.14%)
Dec 12, 2008 0.0650 0.0700 0.0650 0.0700 89,469 +0.01(+16.67%)
Dec 11, 2008 0.0600 0.0600 0.0600 0.0600 2,488 -0.01(-14.29%)
Dec 10, 2008 0.0650 0.0700 0.0550 0.0700 52,900 +0.01(+7.69%)
Dec 09, 2008 0.0650 0.0700 0.0650 0.0650 37,136 +0.01(+8.33%)
Dec 08, 2008 0.0600 0.0700 0.0600 0.0600 267,000 +0.00(+0.00%)
Dec 05, 2008 0.0400 0.0600 0.0400 0.0600 103,000 +0.02(+71.43%)
Dec 04, 2008 0.0400 0.0400 0.0350 0.0350 320,513 -0.00(-12.50%)
Dec 03, 2008 0.0450 0.0450 0.0400 0.0400 430,000 -0.01(-20.00%)
Dec 02, 2008 0.0500 0.0550 0.0500 0.0500 52,650 -0.00(-9.09%)
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.