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 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, May 31, 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 (%)
Jul 31, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 30, 2015 0.0750 0.0750 0.0750 0.0750 41,000 +0.00(+0.00%)
Jul 28, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 27, 2015 0.0800 0.0800 0.0750 0.0750 13,022 -0.01(-6.25%)
Jul 24, 2015 0.0750 0.0800 0.0750 0.0800 438,000 +0.00(+0.00%)
Jul 23, 2015 0.0800 0.0800 0.0800 0.0800 183,500 +0.01(+6.67%)
Jul 22, 2015 0.0800 0.0800 0.0750 0.0750 180,000 -0.01(-6.25%)
Jul 20, 2015 0.0800 0.0800 0.0800 88 +0.00(+0.00%)
Jul 17, 2015 0.0850 0.0850 0.0800 0.0800 3,350 +0.00(+0.00%)
Jul 15, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jul 14, 2015 0.0850 0.0950 0.0850 0.0950 41,500 +0.01(+5.56%)
Jul 13, 2015 0.0900 0.0900 0.0900 0.0900 45,000 +0.01(+12.50%)
Jul 10, 2015 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Jul 09, 2015 0.0800 0.0900 0.0800 0.0800 7,000 -0.01(-5.88%)
Jul 08, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jul 07, 2015 0.0800 0.0850 0.0800 0.0850 221,500 +0.00(+0.00%)
Jul 06, 2015 0.0900 0.0900 0.0850 0.0850 77,000 -0.01(-10.53%)
Jul 03, 2015 0.0950 0.0950 0.0900 0.0950 8,100 +0.01(+5.56%)
Jul 02, 2015 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+5.88%)
Jun 30, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 29, 2015 0.0900 0.0900 0.0900 0.0900 205,000 +0.01(+12.50%)
Jun 26, 2015 0.0900 0.0900 0.0800 0.0800 143,500 -0.01(-11.11%)
Jun 25, 2015 0.0850 0.0900 0.0850 0.0900 202,000 +0.00(+5.88%)
Jun 24, 2015 0.0800 0.0850 0.0800 0.0850 17,000 +0.01(+6.25%)
Jun 22, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 19, 2015 0.0800 0.0900 0.0800 0.0850 33,300 +0.00(+0.00%)
Jun 18, 2015 0.0800 0.0850 0.0800 0.0850 97,200 +0.01(+6.25%)
Jun 17, 2015 0.0800 0.0800 0.0800 0.0800 33,700 +0.00(+0.00%)
Jun 16, 2015 0.0850 0.0850 0.0800 0.0800 19,388 -0.01(-5.88%)
Jun 15, 2015 0.0800 0.0850 0.0800 0.0850 160,500 +0.00(+0.00%)
Jun 12, 2015 0.0800 0.0850 0.0750 0.0850 91,250 +0.00(+0.00%)
Jun 11, 2015 0.0750 0.0850 0.0750 0.0850 637,499 +0.01(+13.33%)
Jun 10, 2015 0.0800 0.0800 0.0750 0.0750 444,000 -0.01(-6.25%)
Jun 09, 2015 0.0800 0.0800 0.0800 0.0800 82,700 +0.00(+0.00%)
Jun 08, 2015 0.0850 0.0850 0.0800 0.0800 363,500 +0.00(+0.00%)
Jun 04, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 03, 2015 0.0800 0.0850 0.0750 0.0850 314,000 +0.01(+6.25%)
Jun 02, 2015 0.0800 0.0800 0.0800 0.0800 81,500 +0.00(+0.00%)
Jun 01, 2015 0.0800 0.0800 0.0750 0.0800 1,429,200 +0.01(+6.67%)
May 29, 2015 0.0800 0.0800 0.0750 0.0750 470,000 -0.01(-6.25%)
May 28, 2015 0.0800 0.0800 0.0750 0.0800 404,499 +0.00(+0.00%)
May 27, 2015 0.0850 0.0850 0.0800 0.0800 23,000 -0.01(-5.88%)
May 26, 2015 0.0850 0.0850 0.0850 0.0850 88,000 +0.00(+0.00%)
May 25, 2015 0.0850 0.0850 0.0850 0.0850 51,992 -0.00(-5.56%)
May 21, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 20, 2015 0.0950 0.0950 0.0950 0.0950 45,300 +0.01(+5.56%)
May 19, 2015 0.0900 0.0900 0.0900 0.0900 7,600 +0.00(+5.88%)
May 15, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 14, 2015 0.0950 0.0950 0.0950 0.0950 101,000 +0.01(+5.56%)
May 13, 2015 0.0900 0.0950 0.0900 0.0900 105,000 +0.00(+5.88%)
May 11, 2015 0.0850 0.0850 0.0850 200 -0.00(-5.56%)
May 08, 2015 0.0900 0.0900 0.0900 0.0900 89,000 -0.01(-5.26%)
May 07, 2015 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
May 06, 2015 0.1000 0.1000 0.0900 0.0950 20,800 +0.00(+0.00%)
May 05, 2015 0.0950 0.0950 0.0900 0.0950 45,000 +0.00(+0.00%)
May 04, 2015 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
May 01, 2015 0.0900 0.0900 0.0900 0.0900 50,000 -0.01(-5.26%)
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%)
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.