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 (%)
Sep 30, 2009 0.2000 0.2100 0.1900 0.2000 76,750 +0.00(+0.00%)
Sep 29, 2009 0.2100 0.2300 0.2000 0.2000 186,950 -0.01(-4.76%)
Sep 28, 2009 0.2100 0.2150 0.1950 0.2100 305,200 +0.00(+0.00%)
Sep 25, 2009 0.2300 0.2300 0.2100 0.2100 14,700 -0.01(-4.55%)
Sep 24, 2009 0.2200 0.2250 0.2100 0.2200 21,600 +0.00(+0.00%)
Sep 23, 2009 0.2100 0.2200 0.2100 0.2200 12,044 +0.02(+7.32%)
Sep 22, 2009 0.2050 0.2050 0.2050 0.2050 86,000 +0.00(+0.00%)
Sep 21, 2009 0.2350 0.2350 0.2050 0.2050 214,500 -0.03(-10.87%)
Sep 18, 2009 0.2100 0.2300 0.2100 0.2300 93,700 +0.03(+15.00%)
Sep 17, 2009 0.1900 0.2200 0.1900 0.2000 107,800 +0.00(+0.00%)
Sep 16, 2009 0.2000 0.2150 0.2000 0.2000 75,600 +0.01(+5.26%)
Sep 15, 2009 0.1850 0.1900 0.1800 0.1900 172,600 -0.01(-5.00%)
Sep 14, 2009 0.1800 0.2000 0.1800 0.2000 51,200 +0.02(+11.11%)
Sep 11, 2009 0.1800 0.1850 0.1800 0.1800 43,200 +0.00(+0.00%)
Sep 10, 2009 0.1800 0.1900 0.1800 0.1800 31,000 +0.01(+2.86%)
Sep 09, 2009 0.1950 0.2000 0.1750 0.1750 40,800 -0.02(-10.26%)
Sep 08, 2009 0.1900 0.1950 0.1800 0.1950 76,200 +0.00(+0.00%)
Sep 04, 2009 0.1950 0.1950 0.1950 0.1950 5,000 +0.02(+11.43%)
Sep 03, 2009 0.1950 0.2000 0.1750 0.1750 49,783 -0.02(-10.26%)
Sep 02, 2009 0.1800 0.1950 0.1750 0.1950 121,000 +0.02(+8.33%)
Sep 01, 2009 0.1800 0.1800 0.1750 0.1800 105,000 -0.02(-7.69%)
Aug 31, 2009 0.1850 0.1950 0.1850 0.1950 5,500 -0.01(-2.50%)
Aug 28, 2009 0.2000 0.2000 0.2000 0.2000 28,161 +0.02(+11.11%)
Aug 27, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 26, 2009 0.2000 0.2000 0.1800 0.1800 6,054 -0.01(-2.70%)
Aug 25, 2009 0.1850 0.1850 0.1850 0.1850 70,000 -0.02(-7.50%)
Aug 24, 2009 0.1800 0.2000 0.1600 0.2000 231,500 +0.02(+11.11%)
Aug 21, 2009 0.1650 0.1800 0.1650 0.1800 54,000 +0.01(+9.09%)
Aug 20, 2009 0.1600 0.1650 0.1600 0.1650 55,500 +0.02(+10.00%)
Aug 19, 2009 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 18, 2009 0.1400 0.1500 0.1400 0.1500 31,000 +0.01(+11.11%)
Aug 17, 2009 0.1450 0.1450 0.1350 0.1350 30,000 -0.01(-6.90%)
Aug 14, 2009 0.1450 0.1450 0.1450 0.1450 43,938 +0.00(+0.00%)
Aug 13, 2009 0.1450 0.1450 0.1450 0.1450 55 +0.00(+0.00%)
Aug 12, 2009 0.1500 0.1500 0.1450 0.1450 4,900 +0.00(+0.00%)
Aug 11, 2009 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 10, 2009 0.1600 0.1700 0.1450 0.1450 38,900 -0.02(-9.38%)
Aug 07, 2009 0.1500 0.1600 0.1500 0.1600 35,000 +0.00(+0.00%)
Aug 06, 2009 0.1550 0.1600 0.1550 0.1600 26,000 +0.00(+0.00%)
Aug 05, 2009 0.1600 0.1600 0.1600 0.1600 25,500 -0.01(-3.03%)
Aug 04, 2009 0.1700 0.1850 0.1450 0.1650 194,500 +0.01(+3.13%)
Jul 31, 2009 0.1500 0.1600 0.1500 0.1600 80,696 +0.01(+6.67%)
Jul 30, 2009 0.1600 0.1600 0.1500 0.1500 22,820 -0.01(-6.25%)
Jul 29, 2009 0.1600 0.1600 0.1600 0.1600 44,498 +0.00(+0.00%)
Jul 28, 2009 0.1600 0.1600 0.1600 0.1600 34,498 -0.01(-5.88%)
Jul 27, 2009 0.1700 0.1700 0.1700 0.1700 40,000 +0.01(+6.25%)
Jul 24, 2009 0.1650 0.1650 0.1600 0.1600 64,700 -0.01(-3.03%)
Jul 23, 2009 0.1650 0.1650 0.1650 0.1650 1,600 +0.00(+0.00%)
Jul 22, 2009 0.1650 0.1650 0.1650 0.1650 1,600 +0.02(+10.00%)
Jul 21, 2009 0.1600 0.1600 0.1500 0.1500 61,000 -0.01(-3.23%)
Jul 20, 2009 0.1600 0.1600 0.1550 0.1550 6,000 -0.01(-6.06%)
Jul 17, 2009 0.1650 0.1650 0.1650 0.1650 2,600 +0.01(+3.13%)
Jul 16, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 15, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 14, 2009 0.1600 0.1600 0.1550 0.1600 200 +0.01(+3.23%)
Jul 13, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 10, 2009 0.1600 0.1600 0.1550 0.1550 45,038 -0.01(-6.06%)
Jul 09, 2009 0.1750 0.1750 0.1650 0.1650 50,100 -0.02(-10.81%)
Jul 08, 2009 0.1800 0.1850 0.1650 0.1850 35,000 -0.01(-2.63%)
Jul 07, 2009 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Jul 06, 2009 0.1800 0.1900 0.1800 0.1900 40,998 +0.02(+15.15%)
Jul 03, 2009 0.1750 0.1750 0.1650 0.1650 30,000 +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.