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 -0.0100 (-12.50%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 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 31, 2019 0.2500 0.2500 0.2400 0.2500 200,533 +0.00(+0.00%)
May 30, 2019 0.2550 0.2550 0.2450 0.2500 268,800 -0.01(-1.96%)
May 29, 2019 0.2200 0.2650 0.2200 0.2550 633,180 +0.04(+15.91%)
May 28, 2019 0.3050 0.3050 0.2150 0.2200 1,394,306 -0.11(-32.31%)
May 27, 2019 0.3400 0.3400 0.3250 0.3250 71,500 -0.02(-4.41%)
May 24, 2019 0.3200 0.3500 0.3150 0.3400 460,089 +0.03(+7.94%)
May 23, 2019 0.2550 0.3200 0.2500 0.3150 578,397 +0.06(+23.53%)
May 22, 2019 0.2500 0.2550 0.2400 0.2550 43,400 +0.02(+6.25%)
May 21, 2019 0.2600 0.2600 0.2350 0.2400 321,750 -0.02(-7.69%)
May 17, 2019 0.2600 0.2600 0.2600 0 +0.06(+26.83%)
May 16, 2019 0.2250 0.2250 0.2050 0.2050 582,000 -0.02(-8.89%)
May 15, 2019 0.2300 0.2350 0.2150 0.2250 872,300 -0.01(-2.17%)
May 14, 2019 0.2500 0.2500 0.2250 0.2300 828,789 -0.02(-9.80%)
May 13, 2019 0.2600 0.2600 0.2350 0.2550 646,500 +0.01(+2.00%)
May 10, 2019 0.2550 0.2550 0.2400 0.2500 836,800 -0.01(-1.96%)
May 09, 2019 0.2750 0.2750 0.2500 0.2550 1,050,666 -0.02(-6.59%)
May 08, 2019 0.2650 0.2850 0.2350 0.2730 3,278,157 -0.04(-11.94%)
May 07, 2019 0.3200 0.3850 0.3100 0.3100 1,529,013 -0.01(-1.59%)
May 06, 2019 0.3600 0.3700 0.3150 0.3150 929,098 -0.05(-14.86%)
May 03, 2019 0.3750 0.4650 0.3400 0.3700 3,440,871 -0.01(-2.63%)
May 02, 2019 0.3150 0.4100 0.2900 0.3800 5,141,361 +0.04(+13.43%)
May 01, 2019 0.2050 0.3550 0.2050 0.3350 10,773,748 +0.20(+139.29%)
Apr 30, 2019 0.1550 0.1550 0.1400 0.1400 269,500 -0.04(-22.22%)
Apr 29, 2019 0.1550 0.1800 0.1550 0.1800 88,150 +0.02(+16.13%)
Apr 26, 2019 0.1650 0.1650 0.1300 0.1550 312,500 -0.02(-11.43%)
Apr 25, 2019 0.1850 0.1850 0.1700 0.1750 177,500 -0.01(-5.41%)
Apr 24, 2019 0.1550 0.1950 0.1550 0.1850 526,950 +0.03(+19.35%)
Apr 23, 2019 0.1350 0.1600 0.1250 0.1550 505,850 +0.01(+10.71%)
Apr 22, 2019 0.1200 0.1450 0.1200 0.1400 591,000 +0.02(+16.67%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 17, 2019 0.1150 0.1200 0.1150 0.1200 279,500 +0.00(+0.00%)
Apr 16, 2019 0.1150 0.1200 0.1100 0.1200 487,400 -0.01(-4.00%)
Apr 15, 2019 0.1000 0.1300 0.1000 0.1250 436,380 +0.02(+19.05%)
Apr 12, 2019 0.1100 0.1100 0.1000 0.1050 112,000 +0.00(+0.00%)
Apr 11, 2019 0.1000 0.1200 0.1000 0.1050 529,500 +0.00(+5.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0.1000 45,007 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1000 0.0950 0.1000 54,500 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+5.26%)
Apr 04, 2019 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Apr 03, 2019 0.1000 0.1000 0.1000 0.1000 10,050 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 87,000 +0.00(+0.00%)
Apr 01, 2019 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Mar 29, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 28, 2019 0.1000 0.1000 0.1000 0.1000 40,000 -0.00(-4.76%)
Mar 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1100 0.1050 0.1050 52,800 +0.00(+0.00%)
Mar 22, 2019 0.1100 0.1100 0.1050 0.1050 63,245 -0.01(-4.55%)
Mar 21, 2019 0.1050 0.1100 0.1050 0.1100 84,000 +0.00(+0.00%)
Mar 19, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1100 0.1050 0.1100 56,000 +0.00(+0.00%)
Mar 15, 2019 0.1100 0.1100 0.1100 0.1100 2,009 +0.00(+0.00%)
Mar 14, 2019 0.1050 0.1100 0.1050 0.1100 42,500 +0.01(+4.76%)
Mar 13, 2019 0.1050 0.1050 0.1050 0.1050 91,499 +0.00(+0.00%)
Mar 12, 2019 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 06, 2019 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Mar 04, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
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.