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

Radius Gold Inc (TSV: RDU )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, May 28, 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, 2019 0.2400 0.2400 0.2300 0.2300 63,000 -0.00(-2.13%)
Jul 30, 2019 0.2400 0.2450 0.2300 0.2350 81,639 +0.00(+2.17%)
Jul 29, 2019 0.2400 0.2400 0.2300 0.2300 47,199 -0.01(-4.17%)
Jul 26, 2019 0.2600 0.2600 0.2400 0.2400 87,500 -0.02(-7.69%)
Jul 25, 2019 0.2600 0.2600 0.2600 0.2600 29,250 +0.01(+1.96%)
Jul 24, 2019 0.2800 0.2800 0.2500 0.2550 169,300 -0.04(-13.56%)
Jul 23, 2019 0.2800 0.3100 0.2800 0.2950 181,250 +0.01(+5.36%)
Jul 22, 2019 0.2500 0.2800 0.2500 0.2800 264,400 +0.04(+16.67%)
Jul 19, 2019 0.2400 0.2400 0.2400 0.2400 12,645 +0.00(+0.00%)
Jul 18, 2019 0.2400 0.2400 0.2400 0.2400 16,500 -0.03(-9.43%)
Jul 17, 2019 0.2300 0.2800 0.2300 0.2650 97,000 +0.04(+17.78%)
Jul 16, 2019 0.2250 0.2250 0.2250 0.2250 5,036 +0.00(+0.00%)
Jul 15, 2019 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
Jul 12, 2019 0.2300 0.2300 0.2300 0.2300 35,000 +0.01(+2.22%)
Jul 11, 2019 0.2150 0.2300 0.2150 0.2250 159,713 +0.01(+2.27%)
Jul 10, 2019 0.2300 0.2300 0.2150 0.2200 316,903 -0.01(-6.38%)
Jul 09, 2019 0.2500 0.2500 0.2350 0.2350 7,000 -0.02(-6.00%)
Jul 08, 2019 0.2350 0.2500 0.2300 0.2500 45,000 +0.00(+0.00%)
Jul 05, 2019 0.2500 0.2500 0.2500 0.2500 41,500 +0.00(+0.00%)
Jul 04, 2019 0.2500 0.2500 0.2500 0.2500 130,500 +0.01(+2.04%)
Jul 03, 2019 0.2450 0.2550 0.2450 0.2450 40,000 -0.01(-2.00%)
Jul 02, 2019 0.2300 0.2500 0.2300 0.2500 22,500 +0.02(+8.70%)
Jun 28, 2019 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jun 27, 2019 0.2350 0.2350 0.2350 0.2350 6,000 -0.01(-2.08%)
Jun 26, 2019 0.2550 0.2550 0.2400 0.2400 156,500 -0.03(-9.43%)
Jun 25, 2019 0.2650 0.2650 0.2400 0.2650 220,562 +0.00(+0.00%)
Jun 24, 2019 0.2350 0.2650 0.2350 0.2650 102,706 +0.04(+15.22%)
Jun 21, 2019 0.2400 0.2450 0.2150 0.2300 54,000 +0.00(+0.00%)
Jun 20, 2019 0.2300 0.2400 0.2200 0.2300 266,500 +0.01(+2.22%)
Jun 19, 2019 0.2150 0.2250 0.2050 0.2250 70,700 +0.01(+2.27%)
Jun 18, 2019 0.2150 0.2200 0.2150 0.2200 93,500 +0.00(+0.00%)
Jun 17, 2019 0.2400 0.2400 0.2000 0.2200 281,500 -0.02(-8.33%)
Jun 14, 2019 0.2500 0.2550 0.2300 0.2400 110,389 +0.00(+0.00%)
Jun 13, 2019 0.2450 0.2600 0.2100 0.2400 393,682 +0.00(+0.00%)
Jun 12, 2019 0.2550 0.2550 0.2300 0.2400 90,000 -0.02(-5.88%)
Jun 11, 2019 0.2950 0.2950 0.2550 0.2550 258,849 -0.03(-8.93%)
Jun 10, 2019 0.2700 0.2800 0.2700 0.2800 75,600 -0.01(-3.45%)
Jun 07, 2019 0.2600 0.2900 0.2550 0.2900 242,716 +0.03(+13.73%)
Jun 06, 2019 0.2600 0.2700 0.2550 0.2550 68,010 +0.01(+2.00%)
Jun 05, 2019 0.2700 0.2700 0.2500 0.2500 108,200 -0.02(-7.41%)
Jun 04, 2019 0.2700 0.2850 0.2700 0.2700 104,500 +0.00(+0.00%)
Jun 03, 2019 0.2500 0.2800 0.2500 0.2700 145,583 +0.02(+8.00%)
May 31, 2019 0.2500 0.2500 0.2400 0.2500 200,533 +0.00(+0.00%)
May 30, 2019 0.2550 0.2550 0.2450 0.2500 268,800 -0.01(-1.96%)
May 29, 2019 0.2200 0.2650 0.2200 0.2550 633,180 +0.04(+15.91%)
May 28, 2019 0.3050 0.3050 0.2150 0.2200 1,394,306 -0.11(-32.31%)
May 27, 2019 0.3400 0.3400 0.3250 0.3250 71,500 -0.02(-4.41%)
May 24, 2019 0.3200 0.3500 0.3150 0.3400 460,089 +0.03(+7.94%)
May 23, 2019 0.2550 0.3200 0.2500 0.3150 578,397 +0.06(+23.53%)
May 22, 2019 0.2500 0.2550 0.2400 0.2550 43,400 +0.02(+6.25%)
May 21, 2019 0.2600 0.2600 0.2350 0.2400 321,750 -0.02(-7.69%)
May 17, 2019 0.2600 0.2600 0.2600 0 +0.06(+26.83%)
May 16, 2019 0.2250 0.2250 0.2050 0.2050 582,000 -0.02(-8.89%)
May 15, 2019 0.2300 0.2350 0.2150 0.2250 872,300 -0.01(-2.17%)
May 14, 2019 0.2500 0.2500 0.2250 0.2300 828,789 -0.02(-9.80%)
May 13, 2019 0.2600 0.2600 0.2350 0.2550 646,500 +0.01(+2.00%)
May 10, 2019 0.2550 0.2550 0.2400 0.2500 836,800 -0.01(-1.96%)
May 09, 2019 0.2750 0.2750 0.2500 0.2550 1,050,666 -0.02(-6.59%)
May 08, 2019 0.2650 0.2850 0.2350 0.2730 3,278,157 -0.04(-11.94%)
May 07, 2019 0.3200 0.3850 0.3100 0.3100 1,529,013 -0.01(-1.59%)
May 06, 2019 0.3600 0.3700 0.3150 0.3150 929,098 -0.05(-14.86%)
May 03, 2019 0.3750 0.4650 0.3400 0.3700 3,440,871 -0.01(-2.63%)
May 02, 2019 0.3150 0.4100 0.2900 0.3800 5,141,361 +0.04(+13.43%)
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.