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

Radius Gold Inc (OP: RDUFF )

0.0530 -0.0120 (-18.46%)
Streaming Delayed Price Updated: 10:26 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 (%)
Nov 30, 2020 0.2100 0.2100 0.2100 0.2100 12,500 -0.01(-3.67%)
Nov 27, 2020 0.2180 0.2180 0.2180 1 +0.00(+0.00%)
Nov 25, 2020 0.2046 0.2180 0.2046 0.2180 5,500 -0.00(-1.22%)
Nov 24, 2020 0.2200 0.2207 0.2200 0.2207 10,000 +0.02(+8.99%)
Nov 23, 2020 0.2023 0.2120 0.2023 0.2025 13,500 +0.01(+2.79%)
Nov 20, 2020 0.2032 0.2034 0.1970 0.1970 51,000 -0.01(-6.55%)
Nov 17, 2020 0.2108 0.2108 0.2108 0 +0.00(+1.64%)
Nov 16, 2020 0.2074 0.2074 0.2074 0.2074 1,214 +0.01(+2.47%)
Nov 12, 2020 0.2024 0.2024 0.2024 0 -0.02(-10.84%)
Nov 05, 2020 0.2270 0.2270 0.2270 0 +0.02(+11.66%)
Nov 03, 2020 0.2033 0.2033 0.2033 0 -0.00(-1.07%)
Nov 02, 2020 0.2055 0.2055 0.2055 6 +0.00(+0.00%)
Oct 30, 2020 0.2087 0.2087 0.2000 0.2055 35,000 +0.01(+6.70%)
Oct 29, 2020 0.1926 0.1926 0.1926 0.1926 950 -0.01(-6.64%)
Oct 28, 2020 0.2063 0.2063 0.2063 0.2063 10,000 -0.00(-0.82%)
Oct 27, 2020 0.2083 0.2083 0.2080 0.2080 40,000 +0.01(+2.82%)
Oct 26, 2020 0.2055 0.2055 0.2023 0.2023 7,500 -0.02(-8.34%)
Oct 23, 2020 0.2139 0.2207 0.2139 0.2207 24,500 +0.01(+3.18%)
Oct 22, 2020 0.1960 0.2139 0.1960 0.2139 21,500 -0.01(-2.77%)
Oct 20, 2020 0.2200 0.2200 0.2200 0 +0.01(+2.37%)
Oct 19, 2020 0.2310 0.2310 0.2149 0.2149 10,164 +0.01(+2.72%)
Oct 15, 2020 0.2092 0.2092 0.2092 0 -0.01(-5.64%)
Oct 09, 2020 0.2217 0.2217 0.2217 0 +0.02(+10.02%)
Oct 08, 2020 0.2000 0.2057 0.2000 0.2015 7,100 -0.02(-8.74%)
Oct 06, 2020 0.2208 0.2208 0.2208 0 +0.00(+2.03%)
Oct 05, 2020 0.2164 0.2164 0.2164 10 +0.00(+0.00%)
Sep 30, 2020 0.2164 0.2164 0.2164 0 +0.02(+13.00%)
Sep 28, 2020 0.1915 0.1915 0.1915 0 -0.02(-8.81%)
Sep 24, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 23, 2020 0.2131 0.2131 0.1900 0.2000 160,100 +0.00(+0.05%)
Sep 22, 2020 0.2126 0.2126 0.1999 0.1999 69,625 -0.03(-11.16%)
Sep 21, 2020 0.2286 0.2300 0.2136 0.2250 95,799 -0.01(-2.17%)
Sep 18, 2020 0.2293 0.2300 0.2293 0.2300 10,100 +0.01(+6.04%)
Sep 17, 2020 0.2169 0.2169 0.2169 0.2169 1,700 -0.02(-6.71%)
Sep 16, 2020 0.2325 0.2325 0.2325 0.2325 5,001 +0.00(+0.04%)
Sep 15, 2020 0.2324 0.2324 0.2324 0.2324 2,000 +0.01(+2.83%)
Sep 10, 2020 0.2260 0.2260 0.2260 0 -0.01(-4.92%)
Sep 09, 2020 0.2377 0.2377 0.2377 0.2377 1,000 -0.00(-0.96%)
Sep 08, 2020 0.2400 0.2500 0.2336 0.2400 51,800 -0.01(-4.00%)
Sep 03, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.58%)
Sep 02, 2020 0.2529 0.2705 0.2529 0.2705 5,000 +0.00(+0.19%)
Sep 01, 2020 0.2590 0.2700 0.2590 0.2700 12,999 +0.02(+9.09%)
Aug 31, 2020 0.2430 0.2600 0.2430 0.2475 25,700 -0.01(-4.81%)
Aug 28, 2020 0.2589 0.2600 0.2589 0.2600 2,000 +0.02(+6.17%)
Aug 27, 2020 0.2449 0.2449 0.2449 0.2449 4,000 -0.01(-2.04%)
Aug 26, 2020 0.2435 0.2539 0.2435 0.2500 24,500 +0.01(+2.84%)
Aug 25, 2020 0.2446 0.2500 0.2431 0.2431 15,500 -0.00(-1.54%)
Aug 24, 2020 0.2469 0.2469 0.2469 0.2469 1,000 -0.01(-5.69%)
Aug 21, 2020 0.2520 0.2650 0.2520 0.2618 15,000 +0.00(+1.20%)
Aug 20, 2020 0.2534 0.2596 0.2534 0.2587 3,000 +0.01(+4.78%)
Aug 19, 2020 0.2200 0.2525 0.2200 0.2469 21,500 -0.00(-1.87%)
Aug 18, 2020 0.2591 0.2609 0.2500 0.2516 34,900 -0.01(-2.59%)
Aug 17, 2020 0.2458 0.2583 0.2458 0.2583 9,600 +0.01(+3.32%)
Aug 14, 2020 0.2504 0.2504 0.2451 0.2500 45,500 +0.00(+1.21%)
Aug 13, 2020 0.2470 0.2470 0.2470 0.2470 6,000 -0.02(-6.23%)
Aug 12, 2020 0.2550 0.2634 0.2550 0.2634 16,000 +0.01(+3.13%)
Aug 11, 2020 0.2538 0.2622 0.2538 0.2554 32,897 -0.00(-1.77%)
Aug 10, 2020 0.2652 0.2700 0.2546 0.2600 39,400 -0.02(-5.45%)
Aug 06, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.38%)
Aug 05, 2020 0.2635 0.2700 0.2593 0.2660 33,025 +0.01(+3.91%)
Aug 04, 2020 0.2683 0.2758 0.2550 0.2560 35,723 -0.01(-5.50%)
Jul 31, 2020 0.2709 0.2709 0.2709 0 +0.27(+270800.00%)
Jul 30, 2020 0.2525 0.2615 0.0001 0.0001 10,123 -0.26(-99.96%)
Jul 29, 2020 0.2574 0.2630 0.2574 0.2630 7,700 -0.00(-1.35%)
Jul 28, 2020 0.2589 0.2666 0.2568 0.2666 16,200 -0.00(-0.04%)
Jul 27, 2020 0.2727 0.2950 0.2618 0.2667 226,113 +0.01(+2.54%)
Jul 24, 2020 0.2402 0.2601 0.2402 0.2601 16,700 +0.02(+6.55%)
Jul 23, 2020 0.2596 0.2600 0.2441 0.2441 20,596 -0.02(-6.55%)
Jul 22, 2020 0.2651 0.2801 0.2612 0.2612 22,500 +0.00(+0.46%)
Jul 21, 2020 0.2591 0.2600 0.2591 0.2600 13,000 +0.01(+4.00%)
Jul 20, 2020 0.2448 0.2700 0.2448 0.2500 44,111 +0.01(+4.78%)
Jul 17, 2020 0.2388 0.2388 0.2311 0.2386 11,500 +0.01(+3.74%)
Jul 16, 2020 0.2376 0.2376 0.2264 0.2300 26,701 -0.00(-1.50%)
Jul 15, 2020 0.2466 0.2491 0.2335 0.2335 6,200 -0.02(-6.26%)
Jul 14, 2020 0.2491 0.2491 0.2491 0.2491 2,500 +0.00(+1.67%)
Jul 13, 2020 0.2630 0.2719 0.2433 0.2450 17,900 -0.01(-4.97%)
Jul 10, 2020 0.2578 0.2578 0.2578 0.2578 2,600 -0.00(-1.23%)
Jul 09, 2020 0.2370 0.2610 0.2370 0.2610 2,401 +0.01(+3.86%)
Jul 08, 2020 0.2613 0.2613 0.2500 0.2513 32,400 -0.01(-3.79%)
Jul 07, 2020 0.2600 0.2612 0.2600 0.2612 3,299 +0.03(+11.15%)
Jul 06, 2020 0.2332 0.2577 0.2332 0.2350 50,147 +0.01(+5.52%)
Jul 02, 2020 0.2500 0.2557 0.2100 0.2227 73,400 +0.02(+11.35%)
Jul 01, 2020 0.2000 0.2000 0.2000 0.2000 5,000 -0.05(-19.90%)
Jun 30, 2020 0.2530 0.2760 0.2286 0.2497 69,161 -0.01(-3.96%)
Jun 29, 2020 0.2030 0.2688 0.2030 0.2600 23,340 +0.06(+28.90%)
Jun 26, 2020 0.2239 0.2390 0.2017 0.2017 1,400 -0.02(-7.86%)
Jun 25, 2020 0.2167 0.2189 0.2079 0.2189 189,950 +0.03(+17.25%)
Jun 24, 2020 0.1950 0.2000 0.1800 0.1867 10,900 -0.01(-6.84%)
Jun 23, 2020 0.2004 0.2004 0.2004 0.2004 10,000 +0.04(+22.12%)
Jun 19, 2020 0.1641 0.1641 0.1641 0 -0.01(-7.29%)
Jun 18, 2020 0.1770 0.1770 0.1770 0.1770 5,000 +0.00(+2.31%)
Jun 17, 2020 0.1835 0.1835 0.1640 0.1730 58,200 +0.00(+0.58%)
Jun 16, 2020 0.1720 0.1720 0.1720 0.1720 20,000 +0.01(+5.33%)
Jun 15, 2020 0.1633 0.1633 0.1633 0.1633 8,500 -0.01(-7.00%)
Jun 12, 2020 0.1730 0.1833 0.1730 0.1756 13,500 +0.01(+5.47%)
Jun 11, 2020 0.1882 0.1882 0.1665 0.1665 2,000 -0.01(-6.51%)
Jun 10, 2020 0.1819 0.1819 0.1769 0.1781 13,000 +0.00(+1.54%)
Jun 09, 2020 0.1400 0.1817 0.1400 0.1754 22,683 -0.00(-1.68%)
Jun 08, 2020 0.1620 0.1785 0.1620 0.1784 10,500 +0.03(+18.93%)
Jun 05, 2020 0.1648 0.1648 0.1500 0.1500 10,400 -0.03(-15.21%)
Jun 04, 2020 0.1771 0.1771 0.1769 0.1769 2,000 +0.00(+2.20%)
Jun 02, 2020 0.1731 0.1731 0.1731 0 +0.00(+0.46%)
Jun 01, 2020 0.1601 0.1723 0.1601 0.1723 10,900 +0.01(+7.15%)
May 29, 2020 0.1500 0.1695 0.1500 0.1608 8,200 +0.02(+14.86%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 1,000 -0.03(-17.65%)
May 27, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.02(+12.88%)
May 26, 2020 0.1506 0.1506 0.1506 0.1506 333 -0.00(-0.33%)
May 22, 2020 0.1506 0.1511 0.1506 0.1511 20,900 +0.00(+1.07%)
May 19, 2020 0.1495 0.1495 0.1495 0 -0.01(-3.86%)
May 15, 2020 0.1555 0.1555 0.1555 0 -0.02(-11.14%)
May 13, 2020 0.1750 0.1750 0.1750 0 +0.04(+28.96%)
May 12, 2020 0.1572 0.1572 0.1357 0.1357 11,680 -0.00(-3.07%)
May 11, 2020 0.1329 0.1400 0.1329 0.1400 43,100 +0.00(+2.19%)
May 07, 2020 0.1370 0.1370 0.1370 0 +0.00(+0.29%)
May 06, 2020 0.1283 0.1366 0.1283 0.1366 5,333 +0.00(+0.44%)
May 05, 2020 0.1200 0.1360 0.1200 0.1360 27,000 +0.02(+13.33%)
May 04, 2020 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.53%)
Apr 30, 2020 0.1257 0.1257 0.1257 0 +0.03(+30.94%)
Apr 29, 2020 0.1254 0.1254 0.0960 0.0960 689 -0.04(-28.78%)
Apr 28, 2020 0.1228 0.1348 0.1228 0.1348 35,000 +0.02(+15.91%)
Apr 27, 2020 0.1167 0.1167 0.1163 0.1163 2,000 -0.00(-3.08%)
Apr 24, 2020 0.1200 0.1221 0.1070 0.1200 24,200 +0.02(+18.11%)
Apr 22, 2020 0.1016 0.1016 0.1016 0 +0.00(+1.60%)
Apr 21, 2020 0.1020 0.1020 0.1000 0.1000 10,100 -0.00(-2.44%)
Apr 20, 2020 0.1001 0.1025 0.1001 0.1025 13,121 -0.00(-0.49%)
Apr 17, 2020 0.1030 0.1030 0.1030 0.1030 13,200 -0.01(-6.36%)
Apr 16, 2020 0.1036 0.1100 0.1032 0.1100 25,030 +0.01(+7.95%)
Apr 15, 2020 0.1041 0.1041 0.1019 0.1019 2,300 -0.02(-16.20%)
Apr 14, 2020 0.1217 0.1217 0.1216 0.1216 50,000 +0.02(+18.06%)
Apr 09, 2020 0.1030 0.1030 0.1030 0 +0.00(+4.46%)
Apr 08, 2020 0.0986 0.0986 0.0986 0.0986 5,000 -0.01(-8.87%)
Apr 06, 2020 0.1082 0.1082 0.1082 0 +0.02(+20.22%)
Apr 02, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 01, 2020 0.0930 0.0930 0.0800 0.0800 2,800 -0.01(-15.43%)
Mar 31, 2020 0.0946 0.0946 0.0946 0.0946 10,000 -0.01(-5.40%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 -0.01(-5.12%)
Mar 26, 2020 0.0983 0.1054 0.0983 0.1054 57,500 +0.01(+6.46%)
Mar 25, 2020 0.1041 0.1041 0.0900 0.0990 20,000 +0.01(+5.77%)
Mar 24, 2020 0.0873 0.1111 0.0870 0.0936 32,500 +0.01(+12.10%)
Mar 23, 2020 0.0926 0.0926 0.0802 0.0835 10,000 +0.01(+13.92%)
Mar 20, 2020 0.0882 0.0882 0.0733 0.0733 9,300 -0.02(-20.50%)
Mar 19, 2020 0.0936 0.0950 0.0922 0.0922 20,000 -0.01(-5.92%)
Mar 18, 2020 0.0894 0.0999 0.0894 0.0980 13,100 +0.03(+34.43%)
Mar 17, 2020 0.0977 0.0977 0.0729 0.0729 50,000 -0.08(-50.74%)
Mar 16, 2020 0.0973 0.1480 0.0829 0.1480 72,000 +0.03(+21.01%)
Mar 12, 2020 0.1223 0.1223 0.1223 0 -0.02(-15.13%)
Mar 11, 2020 0.1604 0.1604 0.1441 0.1441 31,000 -0.00(-1.97%)
Mar 10, 2020 0.1502 0.1502 0.1420 0.1470 16,700 -0.01(-4.48%)
Mar 06, 2020 0.1539 0.1539 0.1539 0 -0.01(-4.82%)
Mar 03, 2020 0.1617 0.1617 0.1617 0 -0.01(-4.88%)
Mar 02, 2020 0.1700 0.1700 0.1674 0.1700 5,000 +0.02(+13.33%)
Feb 28, 2020 0.1519 0.1534 0.1500 0.1500 71,300 -0.02(-10.29%)
Feb 27, 2020 0.1672 0.1672 0.1672 0.1672 5,000 +0.00(+0.18%)
Feb 26, 2020 0.1669 0.1669 0.1669 0.1669 300 -0.02(-11.88%)
Feb 21, 2020 0.1894 0.1894 0.1894 0 +0.01(+7.61%)
Feb 20, 2020 0.1648 0.1760 0.1629 0.1760 25,000 -0.01(-3.35%)
Feb 19, 2020 0.1822 0.1900 0.1821 0.1821 10,714 +0.00(+1.17%)
Feb 18, 2020 0.1800 0.1850 0.1775 0.1800 81,059 +0.00(+0.00%)
Feb 14, 2020 0.1800 0.1800 0.1800 0.1800 1,100 +0.01(+2.86%)
Feb 12, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.75%)
Feb 11, 2020 0.1737 0.1737 0.1737 0.1737 1,800 -0.01(-5.08%)
Feb 06, 2020 0.1830 0.1830 0.1830 0 +0.01(+6.95%)
Feb 04, 2020 0.1711 0.1711 0.1711 0 +0.00(+0.41%)
Feb 03, 2020 0.1704 0.1704 0.1704 0.1704 950 -0.01(-3.73%)
Jan 31, 2020 0.1770 0.1770 0.1770 44 +0.00(+0.00%)
Jan 30, 2020 0.1769 0.1770 0.1769 0.1770 5,000 -0.01(-4.32%)
Jan 28, 2020 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Jan 23, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 22, 2020 0.1700 0.1700 0.1700 0.1700 5,800 +0.01(+3.28%)
Jan 21, 2020 0.1475 0.1713 0.1475 0.1646 11,190 +0.02(+13.52%)
Jan 17, 2020 0.1399 0.1455 0.1350 0.1450 17,300 +0.01(+7.41%)
Jan 16, 2020 0.1329 0.1350 0.1000 0.1350 100,444 +0.00(+0.60%)
Jan 15, 2020 0.1436 0.1436 0.1342 0.1342 54,950 -0.01(-7.89%)
Jan 14, 2020 0.1862 0.1900 0.1387 0.1457 218,327 -0.04(-21.24%)
Jan 13, 2020 0.1850 0.1850 0.1850 0.1850 20,000 -0.01(-2.63%)
Jan 10, 2020 0.1900 0.1900 0.1820 0.1900 2,500 +0.00(+2.37%)
Jan 09, 2020 0.1979 0.2000 0.1856 0.1856 19,950 -0.00(-0.16%)
Jan 03, 2020 0.1859 0.1859 0.1859 0 +0.00(+0.11%)
Jan 02, 2020 0.1857 0.1857 0.1857 0.1857 3,000 -0.01(-7.15%)
Dec 31, 2019 0.1893 0.2000 0.1831 0.2000 53,700 +0.01(+5.93%)
Dec 30, 2019 0.1905 0.1905 0.1840 0.1888 15,240 +0.00(+0.32%)
Dec 27, 2019 0.1882 0.1882 0.1882 0.1882 200 +0.00(+1.84%)
Dec 24, 2019 0.1848 0.1848 0.1848 0 +0.00(+2.72%)
Dec 23, 2019 0.1690 0.1799 0.1690 0.1799 2,688 -0.01(-3.75%)
Dec 20, 2019 0.1870 0.1870 0.1868 0.1869 27,200 -0.00(-0.32%)
Dec 19, 2019 0.1875 0.1875 0.1875 0.1875 6,666 +0.01(+3.14%)
Dec 18, 2019 0.1790 0.1880 0.1790 0.1818 55,500 +0.00(+2.54%)
Dec 17, 2019 0.1831 0.1831 0.1773 0.1773 2,177 -0.00(-2.48%)
Dec 16, 2019 0.1818 0.1818 0.1818 0.1818 500 -0.01(-3.50%)
Dec 13, 2019 0.1885 0.1885 0.1884 0.1884 8,400 -0.00(-1.10%)
Dec 10, 2019 0.1905 0.1905 0.1905 0 +0.01(+3.48%)
Dec 09, 2019 0.1850 0.1859 0.1833 0.1841 28,250 -0.01(-3.11%)
Dec 06, 2019 0.1999 0.2013 0.1850 0.1900 19,800 -0.00(-1.71%)
Dec 05, 2019 0.1933 0.1933 0.1933 0.1933 800 +0.00(+0.10%)
Dec 04, 2019 0.1934 0.1982 0.1850 0.1931 23,714 +0.01(+4.38%)
Dec 03, 2019 0.1850 0.1850 0.1850 22 +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.