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 (+6.67%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 11, 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 (%)
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%)
Mar 01, 2019 0.1050 0.1050 0.0950 0.0950 46,999 -0.01(-5.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0.1000 159,500 +0.00(+0.00%)
Feb 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 25, 2019 0.1000 0.1000 0.1000 0.1000 7,500 -0.00(-4.76%)
Feb 22, 2019 0.1100 0.1100 0.1000 0.1050 127,500 -0.01(-4.55%)
Feb 21, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+4.76%)
Feb 20, 2019 0.1000 0.1100 0.1000 0.1050 156,948 +0.00(+0.00%)
Feb 19, 2019 0.1050 0.1100 0.1050 0.1050 54,100 -0.01(-4.55%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 14, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Feb 13, 2019 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Feb 12, 2019 0.1200 0.1200 0.1200 0.1200 58,500 +0.00(+4.35%)
Feb 11, 2019 0.1000 0.1150 0.1000 0.1150 67,400 +0.01(+15.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0.1000 39,000 +0.01(+5.26%)
Feb 05, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 01, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 31, 2019 0.1050 0.1050 0.1000 0.1000 88,500 +0.00(+0.00%)
Jan 30, 2019 0.1050 0.1050 0.1000 0.1000 40,500 -0.00(-4.76%)
Jan 29, 2019 0.1000 0.1050 0.1000 0.1050 28,200 +0.00(+0.00%)
Jan 28, 2019 0.1000 0.1050 0.1000 0.1050 17,000 +0.00(+5.00%)
Jan 25, 2019 0.0900 0.1000 0.0900 0.1000 303,000 +0.00(+0.00%)
Jan 24, 2019 0.1050 0.1050 0.1000 0.1000 141,350 -0.00(-4.76%)
Jan 23, 2019 0.1050 0.1050 0.1050 0.1050 45,000 +0.00(+0.00%)
Jan 22, 2019 0.1050 0.1050 0.1050 0.1050 58,000 +0.00(+0.00%)
Jan 21, 2019 0.1050 0.1050 0.1050 0.1050 19,500 +0.00(+0.00%)
Jan 18, 2019 0.1050 0.1100 0.1050 0.1050 7,000 -0.01(-4.55%)
Jan 17, 2019 0.1050 0.1100 0.1050 0.1100 9,000 +0.01(+4.76%)
Jan 16, 2019 0.1050 0.1050 0.1050 0.1050 15,909 +0.00(+0.00%)
Jan 15, 2019 0.1100 0.1100 0.1050 0.1050 105,851 -0.01(-8.70%)
Jan 14, 2019 0.1150 0.1150 0.1150 0.1150 30,000 +0.00(+0.00%)
Jan 11, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Jan 10, 2019 0.1150 0.1150 0.1150 88 +0.00(+0.00%)
Jan 09, 2019 0.1150 0.1150 0.1150 0.1150 10,500 -0.00(-4.17%)
Jan 08, 2019 0.1150 0.1200 0.1150 0.1200 26,500 +0.00(+0.00%)
Jan 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 03, 2019 0.1250 0.1300 0.1150 0.1200 239,500 +0.00(+0.00%)
Jan 02, 2019 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 28, 2018 0.1350 0.1400 0.1150 0.1300 206,477 -0.01(-7.14%)
Dec 27, 2018 0.1100 0.1400 0.1100 0.1400 97,836 +0.03(+27.27%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 21, 2018 0.1150 0.1150 0.1050 0.1050 21,500 -0.01(-4.55%)
Dec 20, 2018 0.1050 0.1100 0.1050 0.1100 33,000 -0.01(-4.35%)
Dec 18, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Dec 17, 2018 0.1000 0.1050 0.1000 0.1050 72,000 +0.00(+0.00%)
Dec 14, 2018 0.1050 0.1050 0.1050 0.1050 52,009 +0.00(+5.00%)
Dec 13, 2018 0.1100 0.1100 0.1000 0.1000 230,500 -0.01(-9.09%)
Dec 12, 2018 0.1250 0.1250 0.1100 0.1100 131,500 -0.01(-8.33%)
Dec 11, 2018 0.1200 0.1200 0.1200 0.1200 45,500 -0.02(-11.11%)
Dec 10, 2018 0.1350 0.1350 0.1250 0.1350 33,500 +0.00(+0.00%)
Dec 07, 2018 0.1300 0.1350 0.1150 0.1350 619,500 +0.01(+3.85%)
Dec 06, 2018 0.1300 0.1300 0.1150 0.1300 125,100 +0.01(+8.33%)
Dec 05, 2018 0.1250 0.1250 0.1100 0.1200 446,500 -0.01(-4.00%)
Dec 04, 2018 0.1250 0.1350 0.1150 0.1250 1,819,000 +0.03(+31.58%)
Dec 03, 2018 0.0950 0.0950 0.0950 300 +0.00(+0.00%)
Nov 30, 2018 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Nov 29, 2018 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Nov 28, 2018 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Nov 27, 2018 0.0950 0.0950 0.0950 0.0950 94,500 -0.01(-9.52%)
Nov 26, 2018 0.1000 0.1050 0.0950 0.1050 96,000 +0.00(+5.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 20, 2018 0.0950 0.1000 0.0900 0.0900 187,000 -0.01(-5.26%)
Nov 19, 2018 0.0950 0.1000 0.0950 0.0950 154,300 +0.00(+0.00%)
Nov 16, 2018 0.0950 0.0950 0.0950 0.0950 18,000 +0.00(+0.00%)
Nov 15, 2018 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Nov 14, 2018 0.1000 0.1000 0.1000 0.1000 65,500 -0.00(-4.76%)
Nov 13, 2018 0.1100 0.1100 0.1050 0.1050 38,000 -0.01(-4.55%)
Nov 12, 2018 0.1000 0.1100 0.1000 0.1100 155,944 +0.01(+4.76%)
Nov 09, 2018 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Nov 08, 2018 0.1050 0.1150 0.1050 0.1100 115,500 +0.01(+4.76%)
Nov 07, 2018 0.1050 0.1050 0.1000 0.1050 185,300 -0.01(-4.55%)
Nov 06, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Nov 05, 2018 0.1000 0.1100 0.1000 0.1050 142,000 +0.00(+5.00%)
Nov 02, 2018 0.1050 0.1050 0.1000 0.1000 2,500 -0.00(-4.76%)
Nov 01, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Oct 31, 2018 0.1000 0.1000 0.1000 0.1000 303,000 +0.00(+0.00%)
Oct 30, 2018 0.1000 0.1050 0.1000 0.1000 23,487 +0.00(+0.00%)
Oct 29, 2018 0.1050 0.1050 0.1000 0.1000 33,000 -0.00(-4.76%)
Oct 26, 2018 0.1050 0.1050 0.1050 0.1050 140,000 +0.00(+5.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 0.1000 39,500 -0.00(-4.76%)
Oct 24, 2018 0.1000 0.1050 0.1000 0.1050 63,100 +0.00(+0.00%)
Oct 23, 2018 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Oct 22, 2018 0.1050 0.1100 0.1050 0.1050 1,053,500 -0.01(-4.55%)
Oct 19, 2018 0.1050 0.1100 0.1050 0.1100 347,000 +0.00(+0.00%)
Oct 18, 2018 0.1100 0.1150 0.1100 0.1100 211,500 -0.01(-4.35%)
Oct 17, 2018 0.1300 0.1300 0.1050 0.1150 3,035,600 -0.02(-14.81%)
Oct 16, 2018 0.1350 0.1350 0.1350 0.1350 349,000 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1400 0.1350 0.1350 78,500 -0.01(-6.90%)
Oct 11, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Oct 10, 2018 0.1400 0.1450 0.1350 0.1350 208,000 -0.03(-18.18%)
Oct 09, 2018 0.1400 0.1650 0.1400 0.1650 22,000 +0.02(+10.00%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 04, 2018 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Oct 03, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Oct 02, 2018 0.1400 0.1500 0.1400 0.1400 118,100 +0.00(+0.00%)
Oct 01, 2018 0.1400 0.1500 0.1400 0.1400 125,500 +0.01(+7.69%)
Sep 28, 2018 0.1550 0.1550 0.1300 0.1300 26,000 -0.01(-7.14%)
Sep 27, 2018 0.1600 0.1600 0.1400 0.1400 207,500 -0.01(-6.67%)
Sep 26, 2018 0.1450 0.1550 0.1450 0.1500 235,500 +0.01(+7.14%)
Sep 25, 2018 0.1600 0.1850 0.1250 0.1400 470,800 -0.01(-6.67%)
Sep 24, 2018 0.1350 0.1500 0.1350 0.1500 183,908 +0.01(+11.11%)
Sep 21, 2018 0.1450 0.1500 0.1350 0.1350 232,500 +0.00(+0.00%)
Sep 20, 2018 0.1300 0.1450 0.1300 0.1350 362,000 +0.01(+3.85%)
Sep 19, 2018 0.1200 0.1300 0.1200 0.1300 18,000 +0.01(+8.33%)
Sep 18, 2018 0.1250 0.1300 0.1200 0.1200 72,000 +0.00(+0.00%)
Sep 17, 2018 0.1300 0.1300 0.1200 0.1200 79,500 -0.01(-4.00%)
Sep 14, 2018 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Sep 13, 2018 0.1300 0.1300 0.1250 0.1250 124,000 -0.01(-3.85%)
Sep 12, 2018 0.1300 0.1300 0.1200 0.1300 119,000 -0.01(-3.70%)
Sep 11, 2018 0.1350 0.1350 0.1300 0.1350 99,500 +0.00(+0.00%)
Sep 10, 2018 0.1350 0.1450 0.1350 0.1350 88,500 +0.00(+0.00%)
Sep 07, 2018 0.1350 0.1350 0.1300 0.1350 225,700 -0.01(-6.90%)
Sep 06, 2018 0.1150 0.1450 0.1100 0.1450 429,000 +0.03(+26.09%)
Sep 05, 2018 0.1100 0.1150 0.1000 0.1150 611,500 +0.00(+0.00%)
Sep 04, 2018 0.1000 0.1150 0.1000 0.1150 51,000 +0.01(+9.52%)
Aug 31, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 30, 2018 0.1000 0.1000 0.1000 0.1000 1,200 +0.01(+5.26%)
Aug 29, 2018 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Aug 27, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 24, 2018 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Aug 23, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 20, 2018 0.0900 0.0950 0.0900 0.0950 43,000 +0.00(+0.00%)
Aug 17, 2018 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Aug 15, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Aug 14, 2018 0.1000 0.1050 0.1000 0.1050 55,500 +0.00(+0.00%)
Aug 10, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 09, 2018 0.1000 0.1050 0.1000 0.1050 20,000 +0.00(+0.00%)
Aug 08, 2018 0.1000 0.1050 0.1000 0.1050 6,000 +0.00(+5.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0.1000 67,500 +0.00(+0.00%)
Aug 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Aug 01, 2018 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Jul 31, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jul 30, 2018 0.1000 0.1050 0.0950 0.1000 201,500 +0.01(+5.26%)
Jul 27, 2018 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-5.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 24, 2018 0.0950 0.0950 0.0950 0.0950 35,000 +0.00(+0.00%)
Jul 23, 2018 0.1000 0.1000 0.0950 0.0950 5,600 +0.00(+0.00%)
Jul 20, 2018 0.0900 0.0950 0.0900 0.0950 58,000 +0.00(+0.00%)
Jul 19, 2018 0.0950 0.0950 0.0900 0.0950 348,140 +0.00(+0.00%)
Jul 18, 2018 0.0950 0.0950 0.0950 0.0950 172,000 +0.00(+0.00%)
Jul 17, 2018 0.1000 0.1000 0.0950 0.0950 45,000 -0.01(-13.64%)
Jul 16, 2018 0.1000 0.1100 0.0950 0.1100 117,000 +0.01(+10.00%)
Jul 13, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Jul 11, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jul 10, 2018 0.1050 0.1050 0.1000 0.1050 75,000 +0.00(+0.00%)
Jul 09, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jul 05, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 03, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 28, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 27, 2018 0.1000 0.1050 0.1000 0.1050 105,000 +0.00(+0.00%)
Jun 26, 2018 0.1100 0.1100 0.1050 0.1050 60,500 -0.01(-8.70%)
Jun 22, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 21, 2018 0.1200 0.1100 0.1200 64,500 +0.00(+4.35%)
Jun 20, 2018 0.1100 0.1150 0.1050 0.1150 190,400 +0.01(+9.52%)
Jun 19, 2018 0.1050 0.1050 0.1050 0.1050 221,000 -0.01(-4.55%)
Jun 18, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Jun 14, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 13, 2018 0.1200 0.1200 0.1050 0.1050 15,000 -0.01(-12.50%)
Jun 11, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 07, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 06, 2018 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Jun 04, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 01, 2018 0.1000 0.1050 0.1000 0.1050 38,500 +0.00(+5.00%)
May 31, 2018 0.1000 0.1200 0.1000 0.1000 139,000 +0.00(+0.00%)
May 30, 2018 0.1050 0.1050 0.1000 0.1000 45,000 +0.00(+0.00%)
May 28, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
May 24, 2018 0.1000 0.1000 0.1000 0.1000 92,000 +0.00(+0.00%)
May 23, 2018 0.0950 0.1000 0.0950 0.1000 48,000 +0.01(+5.26%)
May 22, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 15, 2018 0.1000 0.1000 0.0950 0.0950 100,000 -0.01(-13.64%)
May 14, 2018 0.1000 0.1100 0.1000 0.1100 112,100 +0.01(+10.00%)
May 10, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 09, 2018 0.1050 0.1050 0.1000 0.1000 142,500 -0.01(-9.09%)
May 08, 2018 0.1050 0.1100 0.1050 0.1100 27,000 +0.01(+4.76%)
May 07, 2018 0.1050 0.1050 0.1050 0.1050 26,000 +0.00(+5.00%)
May 04, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
May 02, 2018 0.1000 0.1000 0.1000 0 +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.