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

Radius Gold Inc (TSV: RDU )

0.0800 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 22, 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 (%)
Aug 31, 2009 0.1850 0.1950 0.1850 0.1950 5,500 -0.01(-2.50%)
Aug 28, 2009 0.2000 0.2000 0.2000 0.2000 28,161 +0.02(+11.11%)
Aug 27, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 26, 2009 0.2000 0.2000 0.1800 0.1800 6,054 -0.01(-2.70%)
Aug 25, 2009 0.1850 0.1850 0.1850 0.1850 70,000 -0.02(-7.50%)
Aug 24, 2009 0.1800 0.2000 0.1600 0.2000 231,500 +0.02(+11.11%)
Aug 21, 2009 0.1650 0.1800 0.1650 0.1800 54,000 +0.01(+9.09%)
Aug 20, 2009 0.1600 0.1650 0.1600 0.1650 55,500 +0.02(+10.00%)
Aug 19, 2009 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 18, 2009 0.1400 0.1500 0.1400 0.1500 31,000 +0.01(+11.11%)
Aug 17, 2009 0.1450 0.1450 0.1350 0.1350 30,000 -0.01(-6.90%)
Aug 14, 2009 0.1450 0.1450 0.1450 0.1450 43,938 +0.00(+0.00%)
Aug 13, 2009 0.1450 0.1450 0.1450 0.1450 55 +0.00(+0.00%)
Aug 12, 2009 0.1500 0.1500 0.1450 0.1450 4,900 +0.00(+0.00%)
Aug 11, 2009 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 10, 2009 0.1600 0.1700 0.1450 0.1450 38,900 -0.02(-9.38%)
Aug 07, 2009 0.1500 0.1600 0.1500 0.1600 35,000 +0.00(+0.00%)
Aug 06, 2009 0.1550 0.1600 0.1550 0.1600 26,000 +0.00(+0.00%)
Aug 05, 2009 0.1600 0.1600 0.1600 0.1600 25,500 -0.01(-3.03%)
Aug 04, 2009 0.1700 0.1850 0.1450 0.1650 194,500 +0.01(+3.13%)
Jul 31, 2009 0.1500 0.1600 0.1500 0.1600 80,696 +0.01(+6.67%)
Jul 30, 2009 0.1600 0.1600 0.1500 0.1500 22,820 -0.01(-6.25%)
Jul 29, 2009 0.1600 0.1600 0.1600 0.1600 44,498 +0.00(+0.00%)
Jul 28, 2009 0.1600 0.1600 0.1600 0.1600 34,498 -0.01(-5.88%)
Jul 27, 2009 0.1700 0.1700 0.1700 0.1700 40,000 +0.01(+6.25%)
Jul 24, 2009 0.1650 0.1650 0.1600 0.1600 64,700 -0.01(-3.03%)
Jul 23, 2009 0.1650 0.1650 0.1650 0.1650 1,600 +0.00(+0.00%)
Jul 22, 2009 0.1650 0.1650 0.1650 0.1650 1,600 +0.02(+10.00%)
Jul 21, 2009 0.1600 0.1600 0.1500 0.1500 61,000 -0.01(-3.23%)
Jul 20, 2009 0.1600 0.1600 0.1550 0.1550 6,000 -0.01(-6.06%)
Jul 17, 2009 0.1650 0.1650 0.1650 0.1650 2,600 +0.01(+3.13%)
Jul 16, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 15, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 14, 2009 0.1600 0.1600 0.1550 0.1600 200 +0.01(+3.23%)
Jul 13, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 10, 2009 0.1600 0.1600 0.1550 0.1550 45,038 -0.01(-6.06%)
Jul 09, 2009 0.1750 0.1750 0.1650 0.1650 50,100 -0.02(-10.81%)
Jul 08, 2009 0.1800 0.1850 0.1650 0.1850 35,000 -0.01(-2.63%)
Jul 07, 2009 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Jul 06, 2009 0.1800 0.1900 0.1800 0.1900 40,998 +0.02(+15.15%)
Jul 03, 2009 0.1750 0.1750 0.1650 0.1650 30,000 +0.00(+0.00%)
Jul 02, 2009 0.1750 0.1750 0.1650 0.1650 30,000 -0.01(-5.71%)
Jun 30, 2009 0.1750 0.1750 0.1750 0.1750 13,000 -0.03(-12.50%)
Jun 29, 2009 0.1750 0.2000 0.1750 0.2000 13,000 +0.02(+8.11%)
Jun 26, 2009 0.1800 0.1900 0.1700 0.1850 85,500 -0.01(-2.63%)
Jun 25, 2009 0.1750 0.1900 0.1750 0.1900 27,500 +0.01(+5.56%)
Jun 24, 2009 0.1900 0.1900 0.1800 0.1800 44,000 +0.00(+0.00%)
Jun 23, 2009 0.1800 0.1800 0.1800 0.1800 100,850 +0.00(+0.00%)
Jun 22, 2009 0.1900 0.1900 0.1800 0.1800 149,000 -0.01(-5.26%)
Jun 19, 2009 0.2000 0.2000 0.1900 0.1900 21,500 +0.00(+0.00%)
Jun 18, 2009 0.1900 0.2000 0.1900 0.1900 48,156 -0.01(-2.56%)
Jun 17, 2009 0.2000 0.2000 0.1950 0.1950 266 -0.01(-2.50%)
Jun 16, 2009 0.2000 0.2000 0.1950 0.2000 383,500 -0.01(-4.76%)
Jun 15, 2009 0.2400 0.2400 0.2000 0.2100 292,600 -0.03(-12.50%)
Jun 12, 2009 0.2400 0.2500 0.2400 0.2400 25,000 +0.01(+2.13%)
Jun 11, 2009 0.2400 0.2600 0.2350 0.2350 344,500 -0.01(-2.08%)
Jun 10, 2009 0.2350 0.2600 0.2350 0.2400 241,400 -0.01(-4.00%)
Jun 09, 2009 0.2400 0.2550 0.2400 0.2500 79,000 +0.00(+0.00%)
Jun 08, 2009 0.2300 0.2500 0.2300 0.2500 44,500 +0.00(+0.00%)
Jun 05, 2009 0.2350 0.2800 0.2350 0.2500 416,300 +0.01(+4.17%)
Jun 04, 2009 0.2150 0.2400 0.2150 0.2400 159,000 +0.02(+11.63%)
Jun 03, 2009 0.2450 0.2450 0.2150 0.2150 90,100 -0.02(-10.42%)
Jun 02, 2009 0.2250 0.2400 0.2250 0.2400 200,500 +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.