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 (%)
Apr 30, 2015 0.0900 0.1000 0.0900 0.0950 296,500 +0.00(+0.00%)
Apr 29, 2015 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Apr 28, 2015 0.0950 0.0950 0.0900 0.0900 6,066 +0.00(+0.00%)
Apr 27, 2015 0.0900 0.1000 0.0900 0.0900 64,500 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 22, 2015 0.0900 0.0900 0.0900 0.0900 52,400 +0.00(+0.00%)
Apr 21, 2015 0.0900 0.0900 0.0900 0.0900 21,000 -0.01(-5.26%)
Apr 20, 2015 0.0900 0.1050 0.0900 0.0950 87,285 +0.01(+5.56%)
Apr 17, 2015 0.0900 0.0900 0.0900 0.0900 5,422 +0.00(+0.00%)
Apr 16, 2015 0.0900 0.0950 0.0900 0.0900 44,000 +0.00(+5.88%)
Apr 15, 2015 0.1000 0.1000 0.0850 0.0850 111,344 -0.01(-10.53%)
Apr 13, 2015 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 10, 2015 0.1000 0.1050 0.1000 0.1050 22,500 +0.00(+5.00%)
Apr 08, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 07, 2015 0.0900 0.0950 0.0900 0.0950 209,500 +0.01(+5.56%)
Apr 06, 2015 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2015 0.0900 0.0900 0.0850 0.0900 27,500 -0.01(-5.26%)
Mar 30, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 27, 2015 0.0900 0.0900 0.0850 0.0900 67,500 +0.00(+0.00%)
Mar 26, 2015 0.0900 0.0900 0.0900 0.0900 67,500 +0.00(+5.88%)
Mar 25, 2015 0.0900 0.0900 0.0850 0.0850 115,000 -0.00(-5.56%)
Mar 24, 2015 0.0900 0.0900 0.0900 0.0900 51,000 +0.00(+0.00%)
Mar 23, 2015 0.0900 0.0900 0.0900 0.0900 98,500 -0.01(-5.26%)
Mar 20, 2015 0.0900 0.1000 0.0900 0.0950 314,000 +0.01(+11.76%)
Mar 18, 2015 0.0850 0.0850 0.0850 246 -0.00(-5.56%)
Mar 17, 2015 0.0900 0.1000 0.0900 0.0900 188,500 +0.00(+0.00%)
Mar 16, 2015 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+5.88%)
Mar 13, 2015 0.0800 0.0850 0.0800 0.0850 769,200 +0.01(+6.25%)
Mar 12, 2015 0.0800 0.0900 0.0800 0.0800 181,100 -0.01(-5.88%)
Mar 11, 2015 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
Mar 10, 2015 0.0850 0.0900 0.0850 0.0850 158,000 +0.00(+0.00%)
Mar 09, 2015 0.0850 0.0900 0.0850 0.0850 56,800 -0.00(-5.56%)
Mar 06, 2015 0.0900 0.0900 0.0850 0.0900 44,500 +0.00(+5.88%)
Mar 05, 2015 0.0900 0.0900 0.0800 0.0850 300,600 +0.01(+6.25%)
Mar 04, 2015 0.0800 0.0800 0.0750 0.0800 156,100 +0.00(+0.00%)
Mar 03, 2015 0.0875 0.0875 0.0750 0.0800 111,050 -0.01(-11.11%)
Mar 02, 2015 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Feb 27, 2015 0.0750 0.0900 0.0750 0.0900 22,589 +0.01(+12.50%)
Feb 26, 2015 0.0850 0.0900 0.0800 0.0800 244,248 -0.01(-5.88%)
Feb 25, 2015 0.0950 0.0950 0.0850 0.0850 429,600 -0.01(-15.00%)
Jan 06, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 31, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 30, 2014 0.0900 0.0900 0.0850 0.0900 50,500 +0.00(+0.00%)
Dec 29, 2014 0.0850 0.0900 0.0850 0.0900 40,000 +0.00(+5.88%)
Dec 24, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2014 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Dec 19, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 18, 2014 0.0850 0.0850 0.0800 0.0800 15,178 +0.00(+0.00%)
Dec 17, 2014 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-15.79%)
Dec 16, 2014 0.0950 0.0950 38,000 +0.01(+5.56%)
Dec 15, 2014 0.0800 0.0900 0.0800 0.0900 94,222 +0.01(+12.50%)
Dec 12, 2014 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Dec 11, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 10, 2014 0.0800 0.0800 0.0800 0.0800 1,700 +0.00(+0.00%)
Dec 09, 2014 0.0750 0.0800 0.0750 0.0800 52,000 +0.01(+6.67%)
Dec 08, 2014 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Dec 05, 2014 0.0700 0.0700 0.0750 25,000 +0.00(+7.14%)
Dec 04, 2014 0.0750 0.0750 0.0700 0.0700 33,000 +0.01(+7.69%)
Dec 03, 2014 0.0700 0.0700 0.0650 0.0650 101,000 -0.01(-7.14%)
Dec 02, 2014 0.0800 0.0800 0.0650 0.0700 516,955 -0.02(-22.22%)
Dec 01, 2014 0.0800 0.0900 0.0800 0.0900 21,600 +0.00(+5.88%)
Nov 28, 2014 0.0850 0.0850 0.0850 0.0850 23,870 +0.00(+0.00%)
Nov 25, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 24, 2014 0.0850 0.0850 0.0850 0.0850 45,000 +0.01(+6.25%)
Nov 21, 2014 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Nov 20, 2014 0.0850 0.0850 0.0800 0.0800 11,600 +0.00(+0.00%)
Nov 19, 2014 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Nov 18, 2014 0.0850 0.0850 0.0850 0.0850 18,600 +0.01(+6.25%)
Nov 17, 2014 0.0800 0.0800 0.0800 0.0800 37,222 +0.01(+6.67%)
Nov 14, 2014 0.0800 0.0800 0.0750 0.0750 125,000 -0.01(-6.25%)
Nov 13, 2014 0.0850 0.0850 0.0800 0.0800 7,800 -0.01(-5.88%)
Nov 12, 2014 0.0850 0.0850 0.0850 0.0850 7,950 +0.01(+6.25%)
Nov 11, 2014 0.0800 0.0800 0.0800 0.0800 21,500 -0.01(-5.88%)
Nov 10, 2014 0.0850 0.0850 0.0850 0.0850 7,500 +0.01(+6.25%)
Nov 07, 2014 0.0800 0.0800 0.0800 0.0800 101,000 +0.00(+0.00%)
Nov 06, 2014 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 05, 2014 0.0850 0.0850 0.0800 0.0800 5,000 -0.01(-5.88%)
Nov 04, 2014 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Nov 03, 2014 0.0900 0.0900 0.0800 0.0900 33,000 +0.00(+5.88%)
Oct 31, 2014 0.0850 0.0850 0.0850 0.0850 273,500 +0.00(+0.00%)
Oct 30, 2014 0.0850 0.0850 0.0850 0.0850 73,000 +0.00(+0.00%)
Oct 28, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 27, 2014 0.0900 0.0900 0.0900 0.0900 46,000 +0.00(+0.00%)
Oct 24, 2014 0.0850 0.0900 0.0850 0.0900 43,193 +0.00(+5.88%)
Oct 21, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 20, 2014 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Oct 17, 2014 0.0850 0.0850 0.0850 0.0850 22,500 +0.01(+6.25%)
Oct 15, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
Oct 14, 2014 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Oct 09, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 08, 2014 0.0850 0.0850 0.0850 0.0850 1,300 +0.01(+6.25%)
Oct 07, 2014 0.0800 0.0800 0.0800 0.0800 36,578 -0.01(-5.88%)
Oct 06, 2014 0.0800 0.0850 0.0800 0.0850 108,538 +0.00(+0.00%)
Oct 03, 2014 0.0900 0.0900 0.0800 0.0850 78,250 -0.00(-5.56%)
Oct 02, 2014 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Oct 01, 2014 0.0850 0.0900 0.0850 0.0850 126,000 -0.00(-5.56%)
Sep 30, 2014 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+5.88%)
Sep 29, 2014 0.0900 0.0900 0.0850 0.0850 204,000 -0.01(-15.00%)
Sep 25, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 23, 2014 0.0950 0.0950 0.0950 133 -0.01(-5.00%)
Sep 19, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 18, 2014 0.1000 0.1000 0.0950 0.1000 179,200 +0.00(+0.00%)
Sep 17, 2014 0.1000 0.1000 0.1000 0.1000 75,000 +0.00(+0.00%)
Sep 16, 2014 0.1100 0.1100 0.1000 0.1000 110,600 -0.00(-4.76%)
Sep 15, 2014 0.1000 0.1050 0.1000 0.1050 139,500 +0.00(+0.00%)
Sep 11, 2014 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 10, 2014 0.1100 0.1100 0.1100 0.1100 218,500 -0.01(-4.35%)
Sep 09, 2014 0.1150 0.1150 0.1150 0.1150 13,000 +0.00(+0.00%)
Sep 08, 2014 0.1150 0.1150 0.1150 0.1150 19,000 +0.00(+0.00%)
Sep 05, 2014 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+9.52%)
Sep 04, 2014 0.1050 0.1150 0.1000 0.1050 2,732,000 -0.01(-4.55%)
Sep 03, 2014 0.1200 0.1200 0.1100 0.1100 143,000 +0.00(+0.00%)
Sep 02, 2014 0.1200 0.1200 0.1100 0.1100 449,100 -0.01(-4.35%)
Aug 29, 2014 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 28, 2014 0.1100 0.1200 0.1100 0.1200 56,400 +0.01(+9.09%)
Aug 27, 2014 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Aug 26, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 25, 2014 0.1100 0.1100 0.1100 0.1100 63,200 -0.01(-4.35%)
Aug 22, 2014 0.1150 0.1150 0.1150 0.1150 8,491 -0.00(-4.17%)
Aug 21, 2014 0.1000 0.1200 0.1000 0.1200 246,456 +0.01(+9.09%)
Aug 19, 2014 0.1100 0 +0.00(+0.00%)
Aug 18, 2014 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Aug 14, 2014 0.1100 0 +0.00(+0.00%)
Aug 13, 2014 0.1050 0.1100 429,000 -0.01(-4.35%)
Aug 12, 2014 0.1200 0.1200 0.1050 0.1150 3,664,500 -0.00(-4.17%)
Aug 11, 2014 0.1250 0.1250 0.1200 0.1200 34,000 -0.01(-7.69%)
Aug 08, 2014 0.1200 0.1200 0.1200 0.1300 144,500 +0.01(+13.04%)
Aug 07, 2014 0.1300 0.1300 0.1150 0.1150 343,000 +0.01(+4.55%)
Aug 05, 2014 0.1100 10 -0.01(-4.35%)
Aug 01, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 30, 2014 0.1100 0 +0.00(+0.00%)
Jul 29, 2014 0.1100 0.1200 0.1100 0.1100 112,600 -0.01(-4.35%)
Jul 28, 2014 0.1150 0.1150 0.1150 0.1150 6,500 +0.00(+0.00%)
Jul 25, 2014 0.1200 0.1200 0.1000 0.1150 1,195,600 -0.01(-8.00%)
Jul 24, 2014 0.1250 0.1250 0.1250 0.1250 454,000 +0.00(+0.00%)
Jul 23, 2014 0.1200 0.1300 0.1200 0.1250 413,350 +0.01(+4.17%)
Jul 22, 2014 0.1150 0.1200 0.1100 0.1200 266,500 +0.00(+4.35%)
Jul 21, 2014 0.1200 0.1200 0.1150 0.1150 123,800 -0.00(-4.17%)
Jul 18, 2014 0.1200 0.1200 0.1200 0.1200 66,000 +0.00(+0.00%)
Jul 17, 2014 0.1400 0.1400 0.1100 0.1200 739,694 -0.01(-7.69%)
Jul 16, 2014 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Jul 15, 2014 0.1350 0.1350 0.1250 0.1250 523,583 +0.00(+0.00%)
Jul 14, 2014 0.1100 0.1250 0.1100 0.1250 215,644 +0.01(+13.64%)
Jul 11, 2014 0.1200 0.1200 0.1100 0.1100 10,590 +0.00(+0.00%)
Jul 10, 2014 0.1150 0.1150 0.1100 0.1100 183,000 -0.01(-4.35%)
Jul 09, 2014 0.1050 0.1150 0.1050 0.1150 53,700 +0.01(+9.52%)
Jul 08, 2014 0.1150 0.1150 0.1050 0.1050 120,180 -0.01(-4.55%)
Jul 07, 2014 0.1150 0.1150 0.1100 0.1100 220,373 -0.01(-4.35%)
Jul 04, 2014 0.1150 0.1150 0.1150 0.1150 43,000 +0.01(+4.55%)
Jul 03, 2014 0.1250 0.1250 0.1100 0.1100 29,000 -0.02(-15.38%)
Jul 02, 2014 0.1200 0.1300 0.1200 0.1300 20,500 +0.01(+8.33%)
Jun 30, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 27, 2014 0.1200 0.1200 0.1200 0.1200 19,500 +0.01(+9.09%)
Jun 26, 2014 0.1100 0.1100 0.1100 0.1100 3,315 +0.00(+0.00%)
Jun 25, 2014 0.1100 0.1100 0.1100 0.1100 80,500 +0.00(+0.00%)
Jun 24, 2014 0.1150 0.1200 0.1000 0.1100 792,798 -0.01(-8.33%)
Jun 23, 2014 0.1150 0.1200 0.1100 0.1200 333,999 +0.00(+0.00%)
Jun 20, 2014 0.1200 0.1400 0.1200 0.1200 250,000 +0.00(+4.35%)
Jun 19, 2014 0.1200 0.1200 0.1100 0.1150 136,500 -0.00(-4.17%)
Jun 18, 2014 0.1150 0.1200 0.1100 0.1200 21,790 -0.01(-4.00%)
Jun 17, 2014 0.1300 0.1300 0.1150 0.1250 94,500 -0.01(-3.85%)
Jun 16, 2014 0.1200 0.1300 0.1200 0.1300 99,894 +0.00(+0.00%)
Jun 13, 2014 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+8.33%)
Jun 12, 2014 0.1200 0.1200 0.1200 0.1200 7,620 +0.00(+0.00%)
Jun 11, 2014 0.1100 0.1200 0.1100 0.1200 3,500 +0.00(+0.00%)
Jun 10, 2014 0.1250 0.1250 0.1200 0.1200 36,500 -0.02(-14.29%)
Jun 05, 2014 0.1400 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 04, 2014 0.1250 0.1250 0.1250 0.1250 3,500 +0.01(+4.17%)
May 29, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 28, 2014 0.1200 0.1350 0.1200 0.1200 84,500 +0.00(+0.00%)
May 27, 2014 0.1200 0.1200 0.1200 0.1200 722 +0.00(+0.00%)
May 23, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 22, 2014 0.1200 0.1200 0.1200 0.1200 7,200 +0.00(+0.00%)
May 20, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 16, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 15, 2014 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
May 14, 2014 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+8.33%)
May 13, 2014 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-7.69%)
May 12, 2014 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+4.00%)
May 08, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 07, 2014 0.1300 0.1300 0.1300 0.1300 7,000 +0.00(+0.00%)
May 06, 2014 0.1200 0.1350 0.1200 0.1300 73,100 +0.00(+0.00%)
May 05, 2014 0.1300 0.1350 0.1300 0.1300 2,000 +0.01(+4.00%)
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.