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 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 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 29, 2020 0.2300 0.2300 0.2250 0.2250 5,700 +0.00(+0.00%)
May 28, 2020 0.2250 0.2250 0.2250 0.2250 700 +0.01(+2.27%)
May 27, 2020 0.2200 0.2200 0.2200 0.2200 7,500 -0.02(-10.20%)
May 26, 2020 0.2450 0.2450 0.2450 0.2450 1,000 +0.02(+11.36%)
May 25, 2020 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
May 22, 2020 0.2300 0.2300 0.2150 0.2150 18,000 -0.02(-6.52%)
May 21, 2020 0.2150 0.2300 0.2150 0.2300 10,400 +0.02(+6.98%)
May 20, 2020 0.2150 0.2150 0.2150 0.2150 9,000 -0.01(-2.27%)
May 19, 2020 0.2200 0.2200 0.2150 0.2200 7,983 +0.01(+2.33%)
May 15, 2020 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
May 14, 2020 0.2050 0.2050 0.1800 0.1900 124,500 -0.01(-7.32%)
May 12, 2020 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
May 11, 2020 0.1900 0.2000 0.1900 0.2000 35,650 -0.01(-4.76%)
May 08, 2020 0.2100 0.2100 0.2100 0.2100 18,000 +0.01(+5.00%)
May 07, 2020 0.2050 0.2050 0.1950 0.2000 53,900 +0.00(+0.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 21,600 +0.01(+2.56%)
May 05, 2020 0.1900 0.2000 0.1750 0.1950 142,000 +0.02(+11.43%)
May 04, 2020 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
May 01, 2020 0.1700 0.1700 0.1700 0.1700 39,000 +0.00(+0.00%)
Apr 30, 2020 0.1800 0.1800 0.1700 0.1700 49,629 -0.01(-8.11%)
Apr 29, 2020 0.1850 0.1850 0.1850 0.1850 49,000 +0.00(+0.00%)
Apr 28, 2020 0.1750 0.1850 0.1750 0.1850 13,792 +0.00(+0.00%)
Apr 27, 2020 0.1800 0.1850 0.1700 0.1850 8,100 +0.01(+2.78%)
Apr 24, 2020 0.1750 0.1800 0.1750 0.1800 43,300 +0.01(+5.88%)
Apr 23, 2020 0.1600 0.1750 0.1600 0.1700 167,000 +0.01(+6.25%)
Apr 22, 2020 0.1450 0.1600 0.1450 0.1600 76,000 +0.02(+18.52%)
Apr 21, 2020 0.1400 0.1400 0.1350 0.1350 48,100 -0.01(-10.00%)
Apr 20, 2020 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Apr 17, 2020 0.1500 0.1500 0.1500 0.1500 13,200 -0.01(-3.23%)
Apr 16, 2020 0.1450 0.1550 0.1450 0.1550 173,964 +0.01(+10.71%)
Apr 15, 2020 0.1600 0.1600 0.1300 0.1400 180,250 -0.02(-12.50%)
Apr 14, 2020 0.1650 0.1700 0.1600 0.1600 167,500 -0.01(-3.03%)
Apr 13, 2020 0.1500 0.1700 0.1500 0.1650 158,100 +0.02(+10.00%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Apr 08, 2020 0.1350 0.1350 0.1350 0.1350 19,500 +0.00(+0.00%)
Apr 07, 2020 0.1400 0.1400 0.1350 0.1350 70,000 -0.02(-15.62%)
Apr 06, 2020 0.1250 0.1600 0.1200 0.1600 139,000 +0.04(+33.33%)
Apr 03, 2020 0.1250 0.1250 0.1200 0.1200 15,000 -0.01(-4.00%)
Apr 02, 2020 0.1200 0.1250 0.1200 0.1250 16,000 +0.00(+0.00%)
Apr 01, 2020 0.1250 0.1250 0.1200 0.1250 23,689 -0.01(-7.41%)
Mar 31, 2020 0.1250 0.1350 0.1250 0.1350 20,500 +0.01(+8.00%)
Mar 30, 2020 0.1350 0.1350 0.1250 0.1250 41,999 -0.01(-3.85%)
Mar 27, 2020 0.1300 0.1300 0.1300 0.1300 59,000 +0.00(+0.00%)
Mar 26, 2020 0.1400 0.1400 0.1300 0.1300 240,450 -0.01(-7.14%)
Mar 25, 2020 0.1450 0.1500 0.1400 0.1400 67,500 +0.00(+0.00%)
Mar 24, 2020 0.1300 0.1450 0.1300 0.1400 145,950 +0.01(+7.69%)
Mar 23, 2020 0.1200 0.1300 0.1200 0.1300 74,000 +0.02(+18.18%)
Mar 20, 2020 0.1300 0.1300 0.1100 0.1100 249,700 -0.02(-15.38%)
Mar 19, 2020 0.1300 0.1300 0.1300 0.1300 56,000 +0.01(+4.00%)
Mar 18, 2020 0.1250 0.1400 0.1250 0.1250 137,283 -0.02(-16.67%)
Mar 17, 2020 0.1450 0.1500 0.1100 0.1500 77,500 +0.01(+7.14%)
Mar 16, 2020 0.1400 0.1400 0.1200 0.1400 62,900 +0.00(+0.00%)
Mar 13, 2020 0.1600 0.1600 0.1400 0.1400 170,496 -0.03(-17.65%)
Mar 12, 2020 0.1700 0.1700 0.1500 0.1700 129,880 -0.02(-10.53%)
Mar 11, 2020 0.2150 0.2150 0.1900 0.1900 409,199 -0.02(-9.52%)
Mar 10, 2020 0.2100 0.2100 0.2100 0.2100 42,500 +0.00(+0.00%)
Mar 09, 2020 0.2100 0.2100 0.2100 0.2100 274,500 +0.00(+0.00%)
Mar 06, 2020 0.2100 0.2100 0.2100 0.2100 266,000 +0.00(+0.00%)
Mar 05, 2020 0.2100 0.2300 0.2100 0.2100 355,500 +0.00(+0.00%)
Mar 04, 2020 0.2100 0.2100 0.2100 0.2100 44,100 +0.00(+0.00%)
Mar 03, 2020 0.2200 0.2200 0.2100 0.2100 78,500 -0.01(-4.55%)
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.