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: 9:41 AM EDT, May 22, 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 29, 2009 0.2050 0.2400 0.2050 0.2300 521,997 +0.03(+15.00%)
May 28, 2009 0.1600 0.2000 0.1600 0.2000 238,411 +0.05(+29.03%)
May 27, 2009 0.1550 0.1550 0.1550 0.1550 600 -0.01(-6.06%)
May 26, 2009 0.1650 0.1650 0.1650 0.1650 51,600 -0.01(-2.94%)
May 25, 2009 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
May 22, 2009 0.1700 0.1700 0.1650 0.1700 30,403 +0.01(+3.03%)
May 21, 2009 0.1600 0.1650 0.1600 0.1650 102,000 +0.00(+0.00%)
May 20, 2009 0.1700 0.1700 0.1600 0.1650 192,500 -0.01(-2.94%)
May 19, 2009 0.1700 0.1700 0.1700 0.1700 22,000 +0.01(+6.25%)
May 15, 2009 0.1600 0.1850 0.1600 0.1600 5,000 -0.01(-3.03%)
May 14, 2009 0.1850 0.1850 0.1650 0.1650 5,000 +0.01(+3.13%)
May 13, 2009 0.1600 0.1850 0.1600 0.1600 15,000 -0.01(-8.57%)
May 12, 2009 0.1600 0.1750 0.1600 0.1750 70,866 +0.01(+6.06%)
May 11, 2009 0.1700 0.1700 0.1650 0.1650 63,300 -0.01(-2.94%)
May 08, 2009 0.1700 0.1700 0.1650 0.1700 25,000 +0.01(+6.25%)
May 07, 2009 0.1550 0.1600 0.1500 0.1600 112,044 +0.00(+0.00%)
May 06, 2009 0.1600 0.1600 0.1500 0.1600 61,000 +0.00(+0.00%)
May 05, 2009 0.1650 0.1650 0.1600 0.1600 68,000 -0.01(-5.88%)
May 04, 2009 0.1650 0.1700 0.1650 0.1700 10,500 +0.01(+3.03%)
May 01, 2009 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Apr 30, 2009 0.1650 0.1700 0.1650 0.1700 19,400 +0.01(+3.03%)
Apr 29, 2009 0.1650 0.1900 0.1650 0.1650 38,150 +0.00(+0.00%)
Apr 28, 2009 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 27, 2009 0.1650 0.1750 0.1650 0.1650 50,500 +0.00(+0.00%)
Apr 24, 2009 0.1650 0.1700 0.1650 0.1650 21,000 -0.01(-2.94%)
Apr 23, 2009 0.1650 0.1700 0.1650 0.1700 40,388 +0.01(+3.03%)
Apr 22, 2009 0.1700 0.1700 0.1650 0.1650 45,000 +0.00(+0.00%)
Apr 21, 2009 0.1700 0.1750 0.1650 0.1650 13,000 -0.01(-2.94%)
Apr 20, 2009 0.1750 0.1750 0.1700 0.1700 73,721 -0.00(-2.86%)
Apr 17, 2009 0.1750 0.1750 0.1750 0.1750 49,500 +0.00(+0.00%)
Apr 16, 2009 0.1750 0.1750 0.1750 0.1750 1,100 +0.00(+0.00%)
Apr 15, 2009 0.1750 0.1750 0.1750 0.1750 9,500 -0.01(-5.41%)
Apr 14, 2009 0.1700 0.1850 0.1700 0.1850 30,600 +0.01(+8.82%)
Apr 13, 2009 0.1750 0.1750 0.1700 0.1700 41,785 +0.00(+0.00%)
Apr 09, 2009 0.1750 0.1750 0.1700 0.1700 61,000 -0.00(-2.86%)
Apr 08, 2009 0.1750 0.1750 0.1700 0.1750 333,697 +0.00(+0.00%)
Apr 07, 2009 0.1750 0.1800 0.1700 0.1750 68,500 -0.01(-5.41%)
Apr 06, 2009 0.1750 0.1850 0.1750 0.1850 31,600 +0.00(+0.00%)
Apr 03, 2009 0.1850 0.1850 0.1850 0.1850 19,500 -0.01(-2.63%)
Apr 02, 2009 0.1850 0.1900 0.1850 0.1900 107,000 +0.01(+2.70%)
Apr 01, 2009 0.1850 0.1850 0.1850 0.1850 6,500 -0.02(-7.50%)
Mar 31, 2009 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+8.11%)
Mar 30, 2009 0.1850 0.1900 0.1850 0.1850 24,028 -0.01(-2.63%)
Mar 26, 2009 0.1900 0.1900 0.1800 0.1900 39,000 +0.00(+0.00%)
Mar 25, 2009 0.2000 0.2000 0.1900 0.1900 20,500 +0.00(+0.00%)
Mar 24, 2009 0.2000 0.2000 0.1900 0.1900 17,000 -0.01(-5.00%)
Mar 23, 2009 0.1650 0.2000 0.1650 0.2000 78,074 -0.01(-4.76%)
Mar 20, 2009 0.1800 0.2100 0.1800 0.2100 85,500 +0.02(+10.53%)
Mar 19, 2009 0.2200 0.2200 0.1800 0.1900 131,200 +0.01(+5.56%)
Mar 18, 2009 0.1550 0.1800 0.1550 0.1800 65,500 +0.01(+2.86%)
Mar 17, 2009 0.1600 0.1750 0.1550 0.1750 146,788 +0.00(+0.00%)
Mar 16, 2009 0.1650 0.1750 0.1650 0.1750 70,000 +0.01(+6.06%)
Mar 13, 2009 0.1700 0.1700 0.1550 0.1650 33,950 -0.01(-2.94%)
Mar 12, 2009 0.1500 0.1700 0.1450 0.1700 104,000 +0.03(+17.24%)
Mar 11, 2009 0.1500 0.1500 0.1450 0.1450 122,000 +0.00(+3.57%)
Mar 10, 2009 0.1500 0.1500 0.1400 0.1400 352,500 -0.02(-12.50%)
Mar 09, 2009 0.1300 0.1600 0.1250 0.1600 344,226 +0.03(+23.08%)
Mar 06, 2009 0.1050 0.1300 0.1050 0.1300 385,200 +0.03(+30.00%)
Mar 05, 2009 0.1150 0.1150 0.1000 0.1000 38,444 -0.01(-13.04%)
Mar 04, 2009 0.1100 0.1200 0.1100 0.1150 37,167 +0.01(+15.00%)
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.