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

Radius Gold Inc (TSV: RDU )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 10, 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 (%)
Feb 28, 2020 0.2100 0.2100 0.2100 0.2100 530,000 +0.00(+0.00%)
Feb 27, 2020 0.2150 0.2150 0.2100 0.2100 120,500 -0.01(-2.33%)
Feb 26, 2020 0.2250 0.2250 0.2150 0.2150 182,200 -0.01(-4.44%)
Feb 25, 2020 0.2350 0.2350 0.2250 0.2250 53,000 -0.01(-4.26%)
Feb 24, 2020 0.2350 0.2350 0.2350 0.2350 45,200 +0.00(+0.00%)
Feb 21, 2020 0.2350 0.2350 0.2350 0.2350 13,000 +0.00(+2.17%)
Feb 20, 2020 0.2350 0.2350 0.2150 0.2300 164,100 -0.01(-4.17%)
Feb 19, 2020 0.2450 0.2450 0.2400 0.2400 46,714 +0.00(+0.00%)
Feb 18, 2020 0.2250 0.2400 0.2200 0.2400 100,700 +0.01(+2.13%)
Feb 14, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 13, 2020 0.2400 0.2400 0.2300 0.2300 215,500 -0.00(-2.13%)
Feb 12, 2020 0.2400 0.2400 0.2350 0.2350 47,500 -0.01(-2.08%)
Feb 11, 2020 0.2300 0.2400 0.2300 0.2400 104,998 +0.01(+4.35%)
Feb 10, 2020 0.2350 0.2350 0.2300 0.2300 5,088 +0.01(+2.22%)
Feb 07, 2020 0.2350 0.2350 0.2250 0.2250 68,000 -0.01(-6.25%)
Feb 06, 2020 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Feb 05, 2020 0.2300 0.2400 0.2300 0.2400 173,033 +0.02(+9.09%)
Feb 04, 2020 0.2200 0.2200 0.2200 0.2200 61,200 -0.01(-4.35%)
Feb 03, 2020 0.2200 0.2400 0.2200 0.2300 20,000 +0.01(+4.55%)
Jan 31, 2020 0.2300 0.2300 0.2200 0.2200 19,000 -0.01(-4.35%)
Jan 30, 2020 0.2300 0.2300 0.2200 0.2300 135,950 +0.00(+0.00%)
Jan 29, 2020 0.2300 0.2300 0.2200 0.2300 59,000 -0.00(-2.13%)
Jan 28, 2020 0.2400 0.2400 0.2350 0.2350 70,500 -0.01(-2.08%)
Jan 27, 2020 0.2350 0.2550 0.2300 0.2400 228,650 +0.01(+2.13%)
Jan 24, 2020 0.2200 0.2400 0.2200 0.2350 144,500 +0.01(+6.82%)
Jan 23, 2020 0.2200 0.2200 0.2150 0.2200 55,000 +0.00(+0.00%)
Jan 22, 2020 0.2200 0.2250 0.2200 0.2200 73,900 +0.01(+4.76%)
Jan 21, 2020 0.2000 0.2150 0.2000 0.2100 231,560 +0.01(+5.00%)
Jan 20, 2020 0.1950 0.2000 0.1950 0.2000 56,700 +0.02(+8.11%)
Jan 17, 2020 0.1850 0.1850 0.1800 0.1850 174,482 +0.01(+5.71%)
Jan 16, 2020 0.1700 0.1750 0.1550 0.1750 1,436,100 +0.00(+2.94%)
Jan 15, 2020 0.1800 0.1850 0.1700 0.1700 872,300 -0.01(-5.56%)
Jan 14, 2020 0.2450 0.2450 0.1650 0.1800 1,768,627 -0.08(-29.41%)
Jan 13, 2020 0.2500 0.2550 0.2500 0.2550 15,000 +0.01(+4.08%)
Jan 10, 2020 0.2450 0.2450 0.2450 0.2450 1,500 -0.01(-2.00%)
Jan 09, 2020 0.2450 0.2550 0.2450 0.2500 127,750 +0.02(+6.38%)
Jan 08, 2020 0.2400 0.2400 0.2350 0.2350 56,381 -0.02(-6.00%)
Jan 07, 2020 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Jan 06, 2020 0.2500 0.2500 0.2450 0.2500 41,500 +0.01(+4.17%)
Jan 03, 2020 0.2500 0.2500 0.2400 0.2400 17,632 -0.01(-4.00%)
Jan 02, 2020 0.2500 0.2550 0.2500 0.2500 29,700 +0.01(+2.04%)
Dec 31, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Dec 30, 2019 0.2500 0.2500 0.2450 0.2500 30,000 +0.00(+0.00%)
Dec 27, 2019 0.2650 0.2650 0.2450 0.2500 121,190 -0.02(-5.66%)
Dec 24, 2019 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Dec 23, 2019 0.2300 0.2400 0.2300 0.2400 28,245 +0.01(+2.13%)
Dec 20, 2019 0.2500 0.2500 0.2350 0.2350 92,000 -0.02(-6.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0.2500 121,000 +0.01(+2.04%)
Dec 18, 2019 0.2600 0.2600 0.2450 0.2450 57,000 -0.01(-2.00%)
Dec 17, 2019 0.2450 0.2500 0.2450 0.2500 22,000 +0.00(+0.00%)
Dec 16, 2019 0.2400 0.2500 0.2350 0.2500 61,500 +0.01(+4.17%)
Dec 13, 2019 0.2400 0.2450 0.2400 0.2400 50,850 +0.00(+0.00%)
Dec 12, 2019 0.2400 0.2400 0.2400 0.2400 3,680 +0.00(+0.00%)
Dec 11, 2019 0.2500 0.2500 0.2400 0.2400 10,400 -0.01(-4.00%)
Dec 10, 2019 0.2500 0.2500 0.2500 0.2500 40,000 +0.00(+0.00%)
Dec 09, 2019 0.2550 0.2550 0.2500 0.2500 16,500 +0.00(+0.00%)
Dec 06, 2019 0.2600 0.2600 0.2500 0.2500 42,968 -0.01(-3.85%)
Dec 05, 2019 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Dec 04, 2019 0.2600 0.2750 0.2500 0.2600 212,479 +0.01(+1.96%)
Dec 03, 2019 0.2500 0.2550 0.2500 0.2550 27,000 +0.01(+2.00%)
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.