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 (%)
Apr 29, 2016 0.0950 0.1050 0.0900 0.1050 596,063 +0.01(+10.53%)
Apr 28, 2016 0.0900 0.0950 0.0900 0.0950 81,118 +0.01(+11.76%)
Apr 27, 2016 0.0900 0.0900 0.0850 0.0850 54,100 +0.00(+0.00%)
Apr 26, 2016 0.0900 0.0900 0.0850 0.0850 421,000 -0.00(-5.56%)
Apr 25, 2016 0.0900 0.0900 0.0900 0.0900 25,518 +0.00(+0.00%)
Apr 22, 2016 0.0950 0.0950 0.0900 0.0900 190,005 -0.01(-10.00%)
Apr 21, 2016 0.0850 0.1000 0.0850 0.1000 478,000 +0.01(+11.11%)
Apr 20, 2016 0.0800 0.0900 0.0800 0.0900 540,781 +0.01(+12.50%)
Apr 19, 2016 0.0850 0.0900 0.0800 0.0800 95,700 -0.01(-11.11%)
Apr 18, 2016 0.0850 0.0900 0.0800 0.0900 674,000 +0.01(+12.50%)
Apr 15, 2016 0.0800 0.0850 0.0800 0.0800 99,888 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0800 0.0800 0.0800 151,000 +0.01(+6.67%)
Apr 13, 2016 0.0800 0.0800 0.0750 0.0750 119,040 -0.01(-6.25%)
Apr 12, 2016 0.0750 0.0800 0.0750 0.0800 281,354 +0.01(+6.67%)
Apr 11, 2016 0.0800 0.0800 0.0750 0.0750 637,000 +0.00(+0.00%)
Apr 08, 2016 0.0700 0.0750 0.0650 0.0750 146,000 +0.00(+7.14%)
Apr 07, 2016 0.0700 0.0750 0.0700 0.0700 365,500 -0.00(-6.67%)
Apr 06, 2016 0.0750 0.0750 0.0700 0.0750 267,000 +0.00(+0.00%)
Apr 05, 2016 0.0750 0.0750 0.0700 0.0750 86,500 +0.00(+0.00%)
Apr 04, 2016 0.0750 0.0750 0.0750 0.0750 139,500 +0.00(+7.14%)
Apr 01, 2016 0.0700 0.0750 0.0650 0.0700 117,500 +0.00(+0.00%)
Mar 31, 2016 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Mar 30, 2016 0.0750 0.0750 0.0650 0.0700 628,000 +0.00(+0.00%)
Mar 29, 2016 0.0750 0.0750 0.0700 0.0700 298,760 +0.00(+0.00%)
Mar 28, 2016 0.0750 0.0750 0.0700 0.0700 78,000 -0.00(-6.67%)
Mar 24, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 23, 2016 0.0800 0.0800 0.0800 0.0800 19,020 +0.00(+0.00%)
Mar 22, 2016 0.0800 0.0800 0.0800 0.0800 49,000 +0.01(+6.67%)
Mar 21, 2016 0.0750 0.0750 0.0750 0.0750 79,000 -0.01(-6.25%)
Mar 18, 2016 0.0750 0.0800 0.0700 0.0800 652,000 +0.01(+6.67%)
Mar 17, 2016 0.0750 0.0750 0.0750 0.0750 206,000 +0.00(+0.00%)
Mar 16, 2016 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Mar 15, 2016 0.0750 0.0750 0.0750 0.0750 31,048 +0.00(+0.00%)
Mar 14, 2016 0.0800 0.0800 0.0750 0.0750 154,000 -0.01(-6.25%)
Mar 11, 2016 0.0850 0.0850 0.0800 0.0800 105,751 -0.01(-5.88%)
Mar 10, 2016 0.0850 0.0850 0.0850 0.0850 219,000 +0.00(+0.00%)
Mar 09, 2016 0.0850 0.0850 0.0800 0.0850 57,401 +0.00(+0.00%)
Mar 08, 2016 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Mar 04, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 03, 2016 0.0900 0.0900 0.0800 0.0800 136,000 -0.01(-11.11%)
Mar 02, 2016 0.0850 0.0900 0.0800 0.0900 142,500 +0.00(+5.88%)
Mar 01, 2016 0.0850 0.0900 0.0850 0.0850 60,000 +0.00(+0.00%)
Feb 29, 2016 0.0850 0.0900 0.0800 0.0850 143,500 +0.01(+6.25%)
Feb 26, 2016 0.0850 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 25, 2016 0.0850 0.0850 0.0800 0.0800 42,020 +0.00(+0.00%)
Feb 24, 2016 0.0750 0.0800 0.0750 0.0800 151,000 +0.01(+6.67%)
Feb 23, 2016 0.0750 0.0800 0.0750 0.0750 6,500 +0.00(+0.00%)
Feb 22, 2016 0.0800 0.0800 0.0750 0.0750 56,000 -0.01(-11.76%)
Feb 19, 2016 0.0850 0.0850 0.0850 0.0850 10,100 +0.01(+6.25%)
Feb 18, 2016 0.0800 0.0800 0.0800 0.0800 160,444 +0.00(+0.00%)
Feb 17, 2016 0.0750 0.0800 0.0750 0.0800 83,000 +0.00(+0.00%)
Feb 16, 2016 0.0800 0.0800 0.0800 0.0800 173,500 -0.01(-11.11%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 11, 2016 0.0850 0.0850 0.0800 0.0800 544,000 +0.00(+0.00%)
Feb 10, 2016 0.0700 0.0800 0.0650 0.0800 50,100 +0.01(+14.29%)
Feb 09, 2016 0.0800 0.0800 0.0700 0.0700 23,710 -0.00(-6.67%)
Feb 08, 2016 0.0700 0.0800 0.0700 0.0750 353,000 +0.01(+25.00%)
Feb 05, 2016 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-14.29%)
Feb 04, 2016 0.0650 0.0700 0.0650 0.0700 10,000 +0.01(+7.69%)
Feb 02, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 01, 2016 0.0550 0.0600 0.0550 0.0600 86,022 +0.01(+20.00%)
Jan 28, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2016 0.0450 0.0500 0.0450 0.0500 32,132 +0.00(+0.00%)
Jan 26, 2016 0.0500 0.0500 0.0500 0.0500 128,000 +0.00(+0.00%)
Jan 25, 2016 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Jan 22, 2016 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Jan 21, 2016 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Jan 20, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 19, 2016 0.0500 0.0500 0.0500 0.0500 49,500 +0.00(+0.00%)
Jan 18, 2016 0.0550 0.0550 0.0500 0.0500 123,000 -0.00(-9.09%)
Jan 14, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 13, 2016 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+10.00%)
Jan 12, 2016 0.0650 0.0650 0.0500 0.0500 142,000 -0.01(-16.67%)
Jan 11, 2016 0.0650 0.0650 0.0600 0.0600 90,000 +0.00(+0.00%)
Jan 08, 2016 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-7.69%)
Jan 05, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 04, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Dec 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2015 0.0650 0.0650 0.0600 0.0600 38,500 -0.01(-7.69%)
Dec 29, 2015 0.0600 0.0650 0.0600 0.0650 15,000 +0.00(+0.00%)
Dec 23, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 22, 2015 0.0650 0.0650 0.0650 0.0650 21,000 -0.01(-7.14%)
Dec 21, 2015 0.0700 0.0750 0.0700 0.0700 24,000 +0.01(+7.69%)
Dec 18, 2015 0.0650 0.0650 0.0650 0.0650 26,465 -0.01(-7.14%)
Dec 17, 2015 0.0650 0.0700 0.0650 0.0700 174,000 +0.01(+16.67%)
Dec 16, 2015 0.0600 0.0650 0.0600 0.0600 20,500 -0.01(-7.69%)
Dec 15, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 14, 2015 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Dec 11, 2015 0.0600 0.0650 0.0600 0.0650 50,000 +0.01(+8.33%)
Dec 10, 2015 0.0600 0.0650 0.0600 0.0600 242,000 -0.01(-7.69%)
Dec 09, 2015 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Dec 07, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 04, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Dec 03, 2015 0.0700 0.0700 0.0650 0.0650 124,030 -0.01(-7.14%)
Dec 02, 2015 0.0700 0.0750 0.0700 0.0700 11,500 +0.00(+0.00%)
Dec 01, 2015 0.0700 0.0700 0.0700 0.0700 1,044 -0.01(-12.50%)
Nov 30, 2015 0.0750 0.0800 0.0750 0.0800 20,044 +0.01(+14.29%)
Nov 25, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 24, 2015 0.0600 0.0700 0.0600 0.0700 51,077 +0.01(+16.67%)
Nov 23, 2015 0.0600 0.0600 33,500 -0.01(-7.69%)
Nov 19, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 18, 2015 0.0650 0.0650 0.0650 0.0650 19,500 -0.01(-7.14%)
Nov 17, 2015 0.0650 0.0700 0.0650 0.0700 35,900 +0.00(+0.00%)
Nov 13, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 09, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2015 0.0700 0.0700 0.0700 0.0700 169,000 -0.01(-12.50%)
Nov 05, 2015 0.0700 0.0800 0.0700 0.0800 24,000 +0.01(+14.29%)
Nov 04, 2015 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Nov 02, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 29, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 28, 2015 0.0700 0.0750 0.0700 0.0750 22,000 +0.00(+0.00%)
Oct 27, 2015 0.0700 0.0750 0.0700 0.0750 884,800 +0.00(+0.00%)
Oct 26, 2015 0.0700 0.0750 0.0700 0.0750 156,000 +0.00(+0.00%)
Oct 23, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 22, 2015 0.0750 0.0750 0.0750 0.0750 11,044 +0.00(+0.00%)
Oct 21, 2015 0.0750 0.0750 0.0750 0.0750 26,800 +0.00(+7.14%)
Oct 16, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 14, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 13, 2015 0.0700 0.0750 0.0700 0.0750 101,500 +0.00(+7.14%)
Oct 09, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 08, 2015 0.0800 0.0800 0.0800 0.0800 2,894 +0.01(+6.67%)
Oct 07, 2015 0.0700 0.0750 0.0700 0.0750 36,000 +0.00(+7.14%)
Oct 06, 2015 0.0700 0.0700 0.0700 0.0700 35,276 +0.00(+0.00%)
Oct 05, 2015 0.0700 0.0750 0.0700 0.0700 252,020 +0.00(+0.00%)
Oct 01, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Sep 29, 2015 0.0650 0.0650 0.0650 0.0650 19,000 -0.01(-13.33%)
Sep 28, 2015 0.0650 0.0750 0.0650 0.0750 88,000 +0.00(+7.14%)
Sep 25, 2015 0.0650 0.0700 0.0550 0.0700 259,000 +0.00(+0.00%)
Sep 24, 2015 0.0650 0.0700 0.0650 0.0700 2,000 +0.00(+0.00%)
Sep 22, 2015 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Sep 21, 2015 0.0700 0.0700 0.0700 0.0700 1,024 +0.00(+0.00%)
Sep 18, 2015 0.0700 0.0700 0.0700 0.0700 7,001 +0.00(+0.00%)
Sep 17, 2015 0.0700 0.0700 0.0700 0.0700 22,500 +0.01(+7.69%)
Sep 16, 2015 0.0650 0.0650 0.0650 0.0650 1,400 -0.01(-7.14%)
Sep 10, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 09, 2015 0.0700 0.0700 0.0700 0.0700 174,000 -0.00(-6.67%)
Sep 04, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 03, 2015 0.0800 0.0800 0.0750 0.0750 58,000 -0.01(-6.25%)
Sep 01, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 31, 2015 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Aug 28, 2015 0.0750 0.0800 0.0750 0.0800 226,700 +0.01(+6.67%)
Aug 27, 2015 0.0700 0.0850 0.0700 0.0750 25,200 +0.00(+7.14%)
Aug 26, 2015 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-12.50%)
Aug 25, 2015 0.0750 0.0800 0.0700 0.0800 199,800 +0.00(+0.00%)
Aug 24, 2015 0.0750 0.0800 0.0750 0.0800 51,200 +0.00(+0.00%)
Aug 21, 2015 0.0800 0.0850 0.0800 0.0800 8,000 -0.01(-5.88%)
Aug 20, 2015 0.0900 0.0900 0.0800 0.0850 14,000 +0.00(+0.00%)
Aug 19, 2015 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Aug 14, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 13, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Aug 12, 2015 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Aug 11, 2015 0.0800 0.0850 0.0800 0.0850 8,355 +0.00(+0.00%)
Aug 10, 2015 0.0800 0.1000 0.0800 0.0850 97,000 +0.01(+13.33%)
Aug 07, 2015 0.0800 0.0800 0.0750 0.0750 32,000 +0.00(+0.00%)
Aug 06, 2015 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Aug 05, 2015 0.0800 0.0800 0.0750 0.0800 55,001 +0.01(+6.67%)
Aug 04, 2015 0.0750 0.1000 0.0750 0.0750 101,551 -0.01(-6.25%)
Jul 31, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 30, 2015 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+0.00%)
Jul 28, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 27, 2015 0.0800 0.0800 0.0750 0.0750 13,022 -0.01(-6.25%)
Jul 24, 2015 0.0750 0.0800 0.0750 0.0800 438,000 +0.00(+0.00%)
Jul 23, 2015 0.0800 0.0800 0.0800 0.0800 183,500 +0.01(+6.67%)
Jul 22, 2015 0.0800 0.0800 0.0750 0.0750 180,000 -0.01(-6.25%)
Jul 20, 2015 0.0800 0.0800 0.0800 88 +0.00(+0.00%)
Jul 17, 2015 0.0850 0.0850 0.0800 0.0800 3,350 +0.00(+0.00%)
Jul 15, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 14, 2015 0.0850 0.0950 0.0850 0.0950 41,500 +0.01(+5.56%)
Jul 13, 2015 0.0900 0.0900 0.0900 0.0900 45,000 +0.01(+12.50%)
Jul 10, 2015 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Jul 09, 2015 0.0800 0.0900 0.0800 0.0800 7,000 -0.01(-5.88%)
Jul 08, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jul 07, 2015 0.0800 0.0850 0.0800 0.0850 221,500 +0.00(+0.00%)
Jul 06, 2015 0.0900 0.0900 0.0850 0.0850 77,000 -0.01(-10.53%)
Jul 03, 2015 0.0950 0.0950 0.0900 0.0950 8,100 +0.01(+5.56%)
Jul 02, 2015 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+5.88%)
Jun 30, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 29, 2015 0.0900 0.0900 0.0900 0.0900 205,000 +0.01(+12.50%)
Jun 26, 2015 0.0900 0.0900 0.0800 0.0800 143,500 -0.01(-11.11%)
Jun 25, 2015 0.0850 0.0900 0.0850 0.0900 202,000 +0.00(+5.88%)
Jun 24, 2015 0.0800 0.0850 0.0800 0.0850 17,000 +0.01(+6.25%)
Jun 22, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 19, 2015 0.0800 0.0900 0.0800 0.0850 33,300 +0.00(+0.00%)
Jun 18, 2015 0.0800 0.0850 0.0800 0.0850 97,200 +0.01(+6.25%)
Jun 17, 2015 0.0800 0.0800 0.0800 0.0800 33,700 +0.00(+0.00%)
Jun 16, 2015 0.0850 0.0850 0.0800 0.0800 19,388 -0.01(-5.88%)
Jun 15, 2015 0.0800 0.0850 0.0800 0.0850 160,500 +0.00(+0.00%)
Jun 12, 2015 0.0800 0.0850 0.0750 0.0850 91,250 +0.00(+0.00%)
Jun 11, 2015 0.0750 0.0850 0.0750 0.0850 637,499 +0.01(+13.33%)
Jun 10, 2015 0.0800 0.0800 0.0750 0.0750 444,000 -0.01(-6.25%)
Jun 09, 2015 0.0800 0.0800 0.0800 0.0800 82,700 +0.00(+0.00%)
Jun 08, 2015 0.0850 0.0850 0.0800 0.0800 363,500 +0.00(+0.00%)
Jun 04, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 03, 2015 0.0800 0.0850 0.0750 0.0850 314,000 +0.01(+6.25%)
Jun 02, 2015 0.0800 0.0800 0.0800 0.0800 81,500 +0.00(+0.00%)
Jun 01, 2015 0.0800 0.0800 0.0750 0.0800 1,429,200 +0.01(+6.67%)
May 29, 2015 0.0800 0.0800 0.0750 0.0750 470,000 -0.01(-6.25%)
May 28, 2015 0.0800 0.0800 0.0750 0.0800 404,499 +0.00(+0.00%)
May 27, 2015 0.0850 0.0850 0.0800 0.0800 23,000 -0.01(-5.88%)
May 26, 2015 0.0850 0.0850 0.0850 0.0850 88,000 +0.00(+0.00%)
May 25, 2015 0.0850 0.0850 0.0850 0.0850 51,992 -0.00(-5.56%)
May 21, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 20, 2015 0.0950 0.0950 0.0950 0.0950 45,300 +0.01(+5.56%)
May 19, 2015 0.0900 0.0900 0.0900 0.0900 7,600 +0.00(+5.88%)
May 15, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 14, 2015 0.0950 0.0950 0.0950 0.0950 101,000 +0.01(+5.56%)
May 13, 2015 0.0900 0.0950 0.0900 0.0900 105,000 +0.00(+5.88%)
May 11, 2015 0.0850 0.0850 0.0850 200 -0.00(-5.56%)
May 08, 2015 0.0900 0.0900 0.0900 0.0900 89,000 -0.01(-5.26%)
May 07, 2015 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
May 06, 2015 0.1000 0.1000 0.0900 0.0950 20,800 +0.00(+0.00%)
May 05, 2015 0.0950 0.0950 0.0900 0.0950 45,000 +0.00(+0.00%)
May 04, 2015 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
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.