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

Radius Gold Inc (TSV: RDU )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, May 24, 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, 2010 0.7000 0.7100 0.6900 0.7000 268,745 +0.00(+0.00%)
Sep 29, 2010 0.7000 0.7200 0.6800 0.7000 234,266 -0.02(-2.78%)
Sep 28, 2010 0.7000 0.7300 0.7000 0.7200 200,523 +0.01(+1.41%)
Sep 27, 2010 0.7400 0.7400 0.6900 0.7100 201,291 -0.03(-4.05%)
Sep 24, 2010 0.7300 0.7400 0.7100 0.7400 33,726 +0.05(+7.25%)
Sep 23, 2010 0.7300 0.7300 0.6900 0.6900 203,360 +0.00(+0.00%)
Sep 22, 2010 0.6800 0.7300 0.6800 0.6900 136,058 +0.02(+2.99%)
Sep 21, 2010 0.6700 0.6800 0.6400 0.6700 182,500 +0.00(+0.00%)
Sep 20, 2010 0.6400 0.7100 0.6300 0.6700 222,268 +0.00(+0.00%)
Sep 17, 2010 0.6900 0.6900 0.6300 0.6700 221,508 -0.06(-8.22%)
Sep 15, 2010 0.7300 0.7300 0.6800 0.7300 174,949 +0.02(+2.82%)
Sep 14, 2010 0.6900 0.7400 0.6900 0.7100 184,957 +0.00(+0.00%)
Sep 13, 2010 0.7300 0.7500 0.7100 0.7100 135,500 -0.03(-4.05%)
Sep 10, 2010 0.7200 0.7500 0.7200 0.7400 152,300 +0.02(+2.78%)
Sep 09, 2010 0.7800 0.8000 0.7200 0.7200 257,386 -0.06(-7.69%)
Sep 08, 2010 0.8100 0.8200 0.7600 0.7800 809,733 -0.04(-4.88%)
Sep 07, 2010 0.7100 0.8200 0.7000 0.8200 1,341,102 +0.12(+17.14%)
Sep 03, 2010 0.6300 0.7400 0.6100 0.7000 942,614 +0.08(+12.90%)
Sep 02, 2010 0.6100 0.6300 0.5700 0.6200 288,000 -0.01(-1.59%)
Sep 01, 2010 0.6100 0.6400 0.5800 0.6300 352,317 +0.02(+3.28%)
Aug 31, 2010 0.5700 0.6100 0.5700 0.6100 243,313 +0.03(+5.17%)
Aug 30, 2010 0.5700 0.5900 0.5700 0.5800 138,000 -0.01(-1.69%)
Aug 27, 2010 0.5800 0.5900 0.5800 0.5900 279,000 +0.01(+1.72%)
Aug 26, 2010 0.5600 0.5800 0.5500 0.5800 73,588 -0.01(-1.69%)
Aug 25, 2010 0.5600 0.6200 0.5500 0.5900 643,450 +0.00(+0.00%)
Aug 24, 2010 0.5300 0.5900 0.4900 0.5900 808,900 +0.04(+7.27%)
Aug 23, 2010 0.4100 0.6200 0.4100 0.5500 2,440,982 +0.14(+34.15%)
Aug 20, 2010 0.4000 0.4100 0.4000 0.4100 95,000 +0.00(+0.00%)
Aug 19, 2010 0.3600 0.4100 0.3600 0.4100 437,500 +0.04(+12.33%)
Aug 18, 2010 0.3550 0.3700 0.3550 0.3650 37,600 +0.00(+0.00%)
Aug 17, 2010 0.3700 0.3700 0.3600 0.3650 101,700 -0.02(-3.95%)
Aug 16, 2010 0.3600 0.3900 0.3600 0.3800 117,700 +0.02(+5.56%)
Aug 13, 2010 0.3700 0.3700 0.3600 0.3600 48,885 -0.02(-4.00%)
Aug 12, 2010 0.3700 0.3750 0.3700 0.3750 21,000 +0.02(+5.63%)
Aug 11, 2010 0.3600 0.3700 0.3550 0.3550 35,000 -0.03(-6.58%)
Aug 10, 2010 0.3700 0.3800 0.3700 0.3800 78,684 +0.03(+8.57%)
Aug 09, 2010 0.3650 0.3650 0.3500 0.3500 52,800 -0.02(-5.41%)
Aug 06, 2010 0.3450 0.3700 0.3450 0.3700 125,553 +0.03(+7.25%)
Aug 05, 2010 0.3200 0.3550 0.3200 0.3450 249,120 +0.03(+11.29%)
Aug 04, 2010 0.3200 0.3200 0.3100 0.3100 20,000 -0.02(-6.06%)
Aug 03, 2010 0.3300 0.3300 0.3300 0.3300 30,500 +0.00(+0.00%)
Jul 30, 2010 0.3300 0.3300 0.3100 0.3300 58,000 +0.02(+6.45%)
Jul 29, 2010 0.3300 0.3450 0.3100 0.3100 84,200 -0.01(-1.59%)
Jul 28, 2010 0.3100 0.3150 0.3100 0.3150 31,500 +0.02(+5.00%)
Jul 27, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 26, 2010 0.3000 0.3000 0.3000 0.3000 23,000 -0.01(-3.23%)
Jul 23, 2010 0.3000 0.3100 0.2900 0.3100 37,000 +0.01(+3.33%)
Jul 22, 2010 0.3000 0.3000 0.3000 0.3000 7,053 +0.00(+0.00%)
Jul 21, 2010 0.3000 0.3000 0.2900 0.3000 48,311 -0.01(-3.23%)
Jul 20, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 19, 2010 0.3000 0.3100 0.3000 0.3100 31,400 +0.01(+3.33%)
Jul 16, 2010 0.3100 0.3200 0.3000 0.3000 39,150 +0.00(+0.00%)
Jul 15, 2010 0.3150 0.3150 0.3000 0.3000 27,000 -0.01(-1.64%)
Jul 14, 2010 0.3100 0.3100 0.2800 0.3050 152,100 -0.01(-1.61%)
Jul 13, 2010 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Jul 12, 2010 0.3100 0.3100 0.3100 0.3100 2,500 -0.01(-3.13%)
Jul 09, 2010 0.3200 0.3200 0.3150 0.3200 18,500 +0.00(+0.00%)
Jul 08, 2010 0.3100 0.3200 0.3100 0.3200 7,000 -0.02(-4.48%)
Jul 07, 2010 0.3000 0.3350 0.3000 0.3350 6,100 +0.04(+11.67%)
Jul 06, 2010 0.3000 0.3150 0.3000 0.3000 6,475 -0.04(-11.76%)
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.