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, 2019 0.2750 0.2750 0.2350 0.2400 230,216 -0.04(-14.29%)
Sep 27, 2019 0.2850 0.2850 0.2800 0.2800 54,200 -0.01(-3.45%)
Sep 26, 2019 0.2800 0.2900 0.2800 0.2900 5,500 +0.01(+1.75%)
Sep 25, 2019 0.3000 0.3000 0.2850 0.2850 16,244 -0.02(-5.00%)
Sep 24, 2019 0.3450 0.3500 0.2950 0.3000 285,600 -0.04(-11.76%)
Sep 23, 2019 0.2900 0.3500 0.2900 0.3400 402,300 +0.06(+19.30%)
Sep 20, 2019 0.2850 0.2900 0.2750 0.2850 31,166 +0.00(+0.00%)
Sep 19, 2019 0.2800 0.2850 0.2800 0.2850 64,875 +0.00(+1.79%)
Sep 18, 2019 0.2900 0.2900 0.2800 0.2800 9,000 +0.00(+0.00%)
Sep 17, 2019 0.2850 0.2900 0.2800 0.2800 58,590 +0.00(+0.00%)
Sep 16, 2019 0.2950 0.2950 0.2750 0.2800 48,386 +0.00(+0.00%)
Sep 13, 2019 0.3000 0.3000 0.2800 0.2800 97,278 -0.01(-3.45%)
Sep 12, 2019 0.2700 0.3000 0.2700 0.2900 297,268 +0.01(+5.45%)
Sep 11, 2019 0.2650 0.2750 0.2650 0.2750 40,400 +0.02(+5.77%)
Sep 10, 2019 0.2600 0.2600 0.2600 0.2600 17,500 +0.01(+1.96%)
Sep 09, 2019 0.2800 0.2800 0.2500 0.2550 34,000 -0.02(-5.56%)
Sep 06, 2019 0.2500 0.2700 0.2500 0.2700 182,500 +0.02(+5.88%)
Sep 05, 2019 0.2550 0.2650 0.2550 0.2550 84,500 -0.01(-1.92%)
Sep 04, 2019 0.2800 0.2800 0.2600 0.2600 47,429 -0.02(-7.14%)
Sep 03, 2019 0.2550 0.2800 0.2550 0.2800 102,100 +0.03(+9.80%)
Aug 30, 2019 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Aug 29, 2019 0.2750 0.2900 0.2650 0.2650 33,500 -0.01(-3.64%)
Aug 28, 2019 0.2850 0.2900 0.2750 0.2750 77,600 -0.01(-1.79%)
Aug 27, 2019 0.2850 0.2900 0.2800 0.2800 51,160 +0.01(+1.82%)
Aug 26, 2019 0.2800 0.2850 0.2700 0.2750 61,170 -0.01(-5.17%)
Aug 23, 2019 0.2800 0.2950 0.2800 0.2900 140,250 +0.02(+7.41%)
Aug 22, 2019 0.2700 0.2700 0.2700 0.2700 45,000 +0.00(+0.00%)
Aug 21, 2019 0.2650 0.2750 0.2650 0.2700 33,000 +0.01(+3.85%)
Aug 20, 2019 0.2600 0.2750 0.2600 0.2600 112,500 +0.00(+0.00%)
Aug 19, 2019 0.2750 0.2750 0.2600 0.2600 16,000 +0.00(+0.00%)
Aug 16, 2019 0.2500 0.2600 0.2500 0.2600 154,900 +0.01(+4.00%)
Aug 15, 2019 0.2500 0.2500 0.2500 0.2500 66,000 -0.01(-3.85%)
Aug 14, 2019 0.2550 0.2600 0.2500 0.2600 110,038 +0.01(+1.96%)
Aug 13, 2019 0.2500 0.2550 0.2500 0.2550 42,779 +0.01(+2.00%)
Aug 12, 2019 0.2500 0.2500 0.2450 0.2500 16,000 +0.01(+4.17%)
Aug 09, 2019 0.2350 0.2450 0.2350 0.2400 166,748 +0.01(+2.13%)
Aug 08, 2019 0.2500 0.2500 0.2350 0.2350 231,100 -0.02(-6.00%)
Aug 07, 2019 0.2350 0.2600 0.2350 0.2500 230,669 +0.01(+2.04%)
Aug 06, 2019 0.2400 0.2500 0.2300 0.2450 209,030 -0.01(-2.00%)
Aug 02, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 01, 2019 0.2250 0.2600 0.2250 0.2600 309,500 +0.03(+13.04%)
Jul 31, 2019 0.2400 0.2400 0.2300 0.2300 63,000 -0.00(-2.13%)
Jul 30, 2019 0.2400 0.2450 0.2300 0.2350 81,639 +0.00(+2.17%)
Jul 29, 2019 0.2400 0.2400 0.2300 0.2300 47,199 -0.01(-4.17%)
Jul 26, 2019 0.2600 0.2600 0.2400 0.2400 87,500 -0.02(-7.69%)
Jul 25, 2019 0.2600 0.2600 0.2600 0.2600 29,250 +0.01(+1.96%)
Jul 24, 2019 0.2800 0.2800 0.2500 0.2550 169,300 -0.04(-13.56%)
Jul 23, 2019 0.2800 0.3100 0.2800 0.2950 181,250 +0.01(+5.36%)
Jul 22, 2019 0.2500 0.2800 0.2500 0.2800 264,400 +0.04(+16.67%)
Jul 19, 2019 0.2400 0.2400 0.2400 0.2400 12,645 +0.00(+0.00%)
Jul 18, 2019 0.2400 0.2400 0.2400 0.2400 16,500 -0.03(-9.43%)
Jul 17, 2019 0.2300 0.2800 0.2300 0.2650 97,000 +0.04(+17.78%)
Jul 16, 2019 0.2250 0.2250 0.2250 0.2250 5,036 +0.00(+0.00%)
Jul 15, 2019 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
Jul 12, 2019 0.2300 0.2300 0.2300 0.2300 35,000 +0.01(+2.22%)
Jul 11, 2019 0.2150 0.2300 0.2150 0.2250 159,713 +0.01(+2.27%)
Jul 10, 2019 0.2300 0.2300 0.2150 0.2200 316,903 -0.01(-6.38%)
Jul 09, 2019 0.2500 0.2500 0.2350 0.2350 7,000 -0.02(-6.00%)
Jul 08, 2019 0.2350 0.2500 0.2300 0.2500 45,000 +0.00(+0.00%)
Jul 05, 2019 0.2500 0.2500 0.2500 0.2500 41,500 +0.00(+0.00%)
Jul 04, 2019 0.2500 0.2500 0.2500 0.2500 130,500 +0.01(+2.04%)
Jul 03, 2019 0.2450 0.2550 0.2450 0.2450 40,000 -0.01(-2.00%)
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.