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: 3:41 PM 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 (%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jun 27, 2019 0.2350 0.2350 0.2350 0.2350 6,000 -0.01(-2.08%)
Jun 26, 2019 0.2550 0.2550 0.2400 0.2400 156,500 -0.03(-9.43%)
Jun 25, 2019 0.2650 0.2650 0.2400 0.2650 220,562 +0.00(+0.00%)
Jun 24, 2019 0.2350 0.2650 0.2350 0.2650 102,706 +0.04(+15.22%)
Jun 21, 2019 0.2400 0.2450 0.2150 0.2300 54,000 +0.00(+0.00%)
Jun 20, 2019 0.2300 0.2400 0.2200 0.2300 266,500 +0.01(+2.22%)
Jun 19, 2019 0.2150 0.2250 0.2050 0.2250 70,700 +0.01(+2.27%)
Jun 18, 2019 0.2150 0.2200 0.2150 0.2200 93,500 +0.00(+0.00%)
Jun 17, 2019 0.2400 0.2400 0.2000 0.2200 281,500 -0.02(-8.33%)
Jun 14, 2019 0.2500 0.2550 0.2300 0.2400 110,389 +0.00(+0.00%)
Jun 13, 2019 0.2450 0.2600 0.2100 0.2400 393,682 +0.00(+0.00%)
Jun 12, 2019 0.2550 0.2550 0.2300 0.2400 90,000 -0.02(-5.88%)
Jun 11, 2019 0.2950 0.2950 0.2550 0.2550 258,849 -0.03(-8.93%)
Jun 10, 2019 0.2700 0.2800 0.2700 0.2800 75,600 -0.01(-3.45%)
Jun 07, 2019 0.2600 0.2900 0.2550 0.2900 242,716 +0.03(+13.73%)
Jun 06, 2019 0.2600 0.2700 0.2550 0.2550 68,010 +0.01(+2.00%)
Jun 05, 2019 0.2700 0.2700 0.2500 0.2500 108,200 -0.02(-7.41%)
Jun 04, 2019 0.2700 0.2850 0.2700 0.2700 104,500 +0.00(+0.00%)
Jun 03, 2019 0.2500 0.2800 0.2500 0.2700 145,583 +0.02(+8.00%)
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%)
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.