Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radius Gold Inc (OP: RDUFF )

0.0550 -0.0100 (-15.38%)
Streaming Delayed Price Updated: 3:20 PM 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 (%)
Nov 25, 2014 0.0740 0.0740 0.0740 0 -0.00(-4.52%)
Nov 19, 2014 0.0775 0.0775 0.0775 0 -0.00(-3.49%)
Nov 18, 2014 0.0803 0.0803 0.0803 0.0803 2,550 +0.01(+17.74%)
Nov 17, 2014 0.0682 0.0682 0.0682 0.0682 300 -0.00(-0.73%)
Nov 14, 2014 0.0700 0.0700 0.0643 0.0687 154,500 -0.00(-2.00%)
Nov 13, 2014 0.0701 0.0701 0.0701 0.0701 3,000 +0.00(+0.00%)
Nov 11, 2014 0.0701 0.0701 0.0701 0 +0.00(+2.79%)
Nov 10, 2014 0.0682 0.0682 0.0682 0.0682 1,499 -0.00(-2.15%)
Nov 03, 2014 0.0697 0.0697 0.0697 0 -0.00(-0.43%)
Oct 31, 2014 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Oct 29, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 28, 2014 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+0.00%)
Oct 24, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 22, 2014 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Oct 21, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 20, 2014 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Oct 17, 2014 0.0720 0.0750 0.0720 0.0750 7,850 -0.01(-7.41%)
Oct 13, 2014 0.0810 0.0810 0.0810 0 +0.01(+8.00%)
Oct 10, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 08, 2014 0.0750 0.0750 0.0750 0 +0.01(+7.91%)
Oct 03, 2014 0.0695 0.0695 0.0695 0 -0.01(-15.24%)
Oct 01, 2014 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Sep 29, 2014 0.0800 0.0800 0.0800 0 -0.01(-6.76%)
Sep 23, 2014 0.0858 0.0858 0.0858 0 -0.00(-4.13%)
Sep 12, 2014 0.0895 0.0895 0.0895 0 -0.01(-6.38%)
Sep 08, 2014 0.0956 0.0956 0.0956 0 -0.00(-0.42%)
Sep 05, 2014 0.0969 0.0969 0.0960 0.0960 200 +0.00(+4.35%)
Sep 04, 2014 0.0980 0.1000 0.0920 0.0920 121,509 -0.01(-8.00%)
Aug 26, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.12%)
Aug 21, 2014 0.1043 0.1043 0.1043 0 +0.00(+0.29%)
Aug 13, 2014 0.1040 0.1040 0.1040 0 +0.00(+0.00%)
Aug 12, 2014 0.1040 0.1040 0.1040 0.1040 6,000 -0.01(-9.57%)
Aug 11, 2014 0.1015 0.1150 0.1015 0.1150 15,000 +0.00(+1.77%)
Aug 07, 2014 0.1130 0.1130 0.1130 0 +0.02(+18.45%)
Aug 05, 2014 0.0954 0.0954 0.0954 0 -0.02(-17.04%)
Aug 01, 2014 0.1150 0.1150 0.1150 0 +0.02(+25.00%)
Jul 25, 2014 0.1000 0.1000 0.0920 0.0920 61,647 -0.02(-16.36%)
Jul 22, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 21, 2014 0.1150 0.1200 0.1150 0.1200 16,500 +0.01(+9.09%)
Jul 17, 2014 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jul 16, 2014 0.1250 0.1250 0.1250 0.1250 4,500 +0.01(+8.70%)
Jul 15, 2014 0.1240 0.1240 0.1150 0.1150 5,500 +0.01(+11.22%)
Jul 14, 2014 0.1001 0.1151 0.1001 0.1034 12,400 +0.00(+3.40%)
Jul 11, 2014 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-8.26%)
Jul 08, 2014 0.1090 0.1090 0.1090 0 -0.00(-1.80%)
Jul 07, 2014 0.1110 0.1110 0.1110 0.1110 22,500 +0.00(+0.91%)
Jul 03, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 30, 2014 0.1000 0.1000 0.1000 0 -0.00(-3.85%)
Jun 23, 2014 0.1040 0.1040 0.1040 0 -0.02(-16.80%)
Jun 20, 2014 0.1184 0.1250 0.1184 0.1250 6,500 +0.02(+19.05%)
Jun 18, 2014 0.1050 0.1050 0.1050 0 +0.00(+2.84%)
Jun 17, 2014 0.1021 0.1021 0.1021 0.1021 2,500 -0.02(-14.20%)
Jun 12, 2014 0.1190 0.1190 0.1190 0 +0.01(+8.18%)
Jun 04, 2014 0.1100 0.1100 0.1100 0 -0.00(-0.09%)
May 30, 2014 0.1101 0.1101 0.1101 0 +0.00(+2.90%)
May 29, 2014 0.1073 0.1073 0.1070 0.1070 7,500 -0.00(-3.69%)
May 28, 2014 0.1100 0.1111 0.1100 0.1111 42,000 +0.00(+3.83%)
May 23, 2014 0.1070 0.1070 0.1070 0 +0.00(+0.19%)
May 22, 2014 0.1062 0.1068 0.1062 0.1068 11,200 -0.00(-0.19%)
May 16, 2014 0.1070 0.1070 0.1070 0.1070 0 +0.00(+0.66%)
May 14, 2014 0.1063 0.1063 0.1063 0 -0.00(-0.09%)
May 13, 2014 0.1064 0.1064 0.1064 0.1064 20,000 -0.00(-3.27%)
May 08, 2014 0.1100 0.1100 0.1100 0 +0.00(+3.38%)
May 07, 2014 0.1064 0.1064 0.1064 0.1064 20,000 -0.01(-11.48%)
May 06, 2014 0.1202 0.1202 0.1202 0.1202 4,000 +0.00(+2.56%)
May 01, 2014 0.1172 0.1172 0.1172 0.1172 0 +0.01(+10.57%)
Apr 25, 2014 0.1060 0.1060 0.1060 0 +0.00(+2.12%)
Apr 24, 2014 0.1038 0.1038 0.1038 0.1038 444 -0.00(-0.10%)
Apr 16, 2014 0.1039 0.1039 0.1039 0 -0.00(-2.07%)
Apr 15, 2014 0.1061 0.1061 0.1061 0.1061 2,222 -0.01(-7.74%)
Apr 11, 2014 0.1150 0.1150 0.1150 0.1150 1 +0.00(+0.70%)
Apr 10, 2014 0.1142 0.1142 0.1142 0.1142 6,000 -0.01(-6.24%)
Apr 09, 2014 0.1110 0.1218 0.1106 0.1218 6,308 +0.01(+7.41%)
Apr 07, 2014 0.1134 0.1134 0.1134 0 -0.00(-0.44%)
Apr 03, 2014 0.1139 0.1139 0.1139 0 -0.02(-12.79%)
Apr 02, 2014 0.1306 0.1306 0.1306 0.1306 38,461 +0.02(+15.78%)
Mar 31, 2014 0.1128 0.1128 0.1128 0 +0.00(+4.54%)
Mar 28, 2014 0.1079 0.1079 0.1079 0.1079 0 +0.00(+2.47%)
Mar 27, 2014 0.1053 0.1053 0.1053 0.1053 355 +0.00(+2.83%)
Mar 26, 2014 0.1024 0.1024 0.1024 0.1024 250 -0.01(-10.96%)
Mar 25, 2014 0.1150 0.1150 0.1150 0.1150 1,100 +0.01(+8.08%)
Mar 24, 2014 0.1064 0.1064 0.1064 0.1064 145,455 -0.00(-3.27%)
Mar 19, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.02(-12.21%)
Mar 14, 2014 0.1253 0.1253 0.1253 0.1253 0 +0.00(+0.64%)
Mar 13, 2014 0.1257 0.1272 0.1245 0.1245 142,332 +0.00(+3.75%)
Mar 11, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.67%)
Mar 06, 2014 0.1192 0.1192 0.1192 0 +0.01(+5.30%)
Mar 05, 2014 0.1132 0.1132 0.1132 0.1132 20,089 -0.01(-10.87%)
Mar 04, 2014 0.1270 0.1270 0.1270 0.1270 2,000 -0.01(-9.54%)
Mar 03, 2014 0.1404 0.1404 0.1404 0.1404 36,955 +0.02(+14.61%)
Feb 26, 2014 0.1225 0.1225 0.1225 0.1225 0 -0.01(-5.99%)
Feb 25, 2014 0.1303 0.1303 0.1303 0.1303 1,700 +0.00(+0.23%)
Feb 19, 2014 0.1300 0.1300 0.1300 0 -0.01(-5.45%)
Feb 18, 2014 0.1103 0.1375 0.1103 0.1375 15,140 +0.01(+4.72%)
Feb 14, 2014 0.1313 0.1313 0.1313 0 -0.01(-4.09%)
Feb 12, 2014 0.1369 0.1369 0.1369 0 +0.03(+30.01%)
Feb 11, 2014 0.1053 0.1053 0.1053 0.1053 1,020 +0.00(+1.25%)
Feb 07, 2014 0.1040 0.1040 0.1040 0 +0.01(+6.12%)
Feb 06, 2014 0.0980 0.0980 0.0980 0.0980 2,000 -0.00(-2.68%)
Feb 04, 2014 0.1007 0.1007 0.1007 0 +0.01(+7.36%)
Jan 31, 2014 0.0938 0.0938 0.0938 0.0938 0 -0.02(-14.65%)
Jan 30, 2014 0.1099 0.1099 0.1099 0.1099 8,000 -0.00(-2.57%)
Jan 29, 2014 0.1128 0.1128 0.1128 0.1128 1,000 +0.00(+2.08%)
Jan 24, 2014 0.1105 0.1105 0.1105 0.1105 0 -0.00(-0.72%)
Jan 23, 2014 0.1026 0.1113 0.1026 0.1113 3,000 +0.02(+15.82%)
Jan 22, 2014 0.1001 0.1001 0.0942 0.0961 13,000 +0.00(+0.95%)
Jan 21, 2014 0.0952 0.0952 0.0952 0.0952 3,000 -0.02(-15.45%)
Jan 17, 2014 0.1126 0.1126 0.1126 0 +0.02(+23.74%)
Jan 16, 2014 0.0910 0.0910 0.0910 0.0910 5,001 +0.00(+3.88%)
Jan 15, 2014 0.0876 0.0876 0.0876 0.0876 433 -0.01(-12.40%)
Jan 14, 2014 0.0912 0.1000 0.0912 0.1000 3,389 +0.01(+7.64%)
Jan 13, 2014 0.0929 0.0929 0.0929 0.0929 544 +0.01(+12.20%)
Jan 08, 2014 0.0828 0.0828 0.0828 0.0828 0 -0.00(-2.59%)
Jan 07, 2014 0.0885 0.0885 0.0833 0.0850 22,022 -0.01(-13.62%)
Dec 31, 2013 0.0984 0.0984 0.0984 0 +0.01(+17.14%)
Dec 27, 2013 0.0840 0.0840 0.0840 0 +0.00(+5.00%)
Dec 26, 2013 0.0800 0.0800 0.0800 0.0800 13,900 -0.01(-6.65%)
Dec 23, 2013 0.0857 0.0857 0.0857 0 +0.00(+4.77%)
Dec 20, 2013 0.0818 0.0818 0.0818 0.0818 2,000 -0.00(-5.65%)
Dec 19, 2013 0.0837 0.0867 0.0837 0.0867 3,000 -0.00(-1.25%)
Dec 18, 2013 0.0854 0.0878 0.0854 0.0878 1,888 -0.01(-10.22%)
Dec 16, 2013 0.0978 0.0978 0.0978 0 +0.02(+30.05%)
Dec 13, 2013 0.0748 0.0752 0.0748 0.0752 0 +0.00(+0.53%)
Dec 12, 2013 0.0761 0.0761 0.0748 0.0748 20,492 -0.00(-3.11%)
Dec 11, 2013 0.0772 0.0772 0.0772 0.0772 2,465 +0.00(+4.32%)
Dec 09, 2013 0.0740 0.0740 0.0740 88 -0.00(-2.63%)
Dec 06, 2013 0.0760 0.0760 0.0760 0.0760 1,650 -0.00(-5.00%)
Dec 05, 2013 0.0756 0.0800 0.0741 0.0800 44,387 +0.00(+4.30%)
Dec 04, 2013 0.0762 0.0767 0.0759 0.0767 3,500 +0.00(+2.82%)
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.