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

Radius Gold Inc (OP: RDUFF )

0.0550 UNCHANGED
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 (%)
Dec 29, 2017 0.0820 0.0820 0.0820 0 -0.01(-8.89%)
Dec 28, 2017 0.0833 0.0900 0.0820 0.0900 23,000 +0.01(+8.43%)
Dec 22, 2017 0.0830 0.0830 0.0830 0 -0.01(-7.78%)
Dec 21, 2017 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+5.88%)
Dec 20, 2017 0.0690 0.0850 0.0690 0.0850 96,022 +0.02(+23.73%)
Dec 19, 2017 0.0820 0.0820 0.0687 0.0687 24,164 -0.01(-10.20%)
Dec 18, 2017 0.0765 0.0765 0.0765 0.0765 377 +0.01(+9.29%)
Dec 15, 2017 0.0700 0.0700 0.0700 0.0700 124 +0.00(+0.57%)
Dec 14, 2017 0.0703 0.0703 0.0696 0.0696 24,000 -0.00(-4.26%)
Dec 13, 2017 0.0640 0.0751 0.0640 0.0727 100,944 +0.00(+3.86%)
Dec 12, 2017 0.0751 0.0770 0.0685 0.0700 146,000 +0.00(+1.74%)
Dec 11, 2017 0.0790 0.0790 0.0688 0.0688 7,600 -0.02(-19.06%)
Dec 08, 2017 0.0726 0.0850 0.0726 0.0850 40,000 +0.01(+13.03%)
Dec 07, 2017 0.0752 0.0752 0.0752 0.0752 1,000 -0.00(-1.05%)
Dec 05, 2017 0.0760 0.0760 0.0760 0 +0.01(+8.57%)
Dec 04, 2017 0.0776 0.0776 0.0700 0.0700 41,500 -0.00(-2.78%)
Nov 30, 2017 0.0720 0.0720 0.0720 0 -0.01(-8.75%)
Nov 29, 2017 0.0750 0.0789 0.0727 0.0789 28,500 +0.01(+12.71%)
Nov 27, 2017 0.0700 0.0700 0.0700 44 -0.01(-11.17%)
Nov 22, 2017 0.0788 0.0788 0.0788 0 +0.01(+12.57%)
Nov 21, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-8.50%)
Nov 16, 2017 0.0765 0.0765 0.0765 0 +0.00(+3.10%)
Nov 15, 2017 0.0742 0.0742 0.0742 0.0742 2,500 -0.01(-12.71%)
Nov 13, 2017 0.0850 0.0850 0.0850 0 -0.00(-0.23%)
Nov 08, 2017 0.0852 0.0852 0.0852 0 -0.00(-2.07%)
Oct 27, 2017 0.0870 0.0870 0.0870 0 +0.01(+15.38%)
Oct 26, 2017 0.0690 0.0754 0.0690 0.0754 10,400 +0.01(+9.12%)
Oct 25, 2017 0.0730 0.0730 0.0691 0.0691 110,000 -0.01(-11.41%)
Oct 20, 2017 0.0780 0.0780 0.0780 0 +0.01(+11.43%)
Oct 18, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.28%)
Oct 16, 2017 0.0798 0.0798 0.0798 0 -0.01(-11.33%)
Oct 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Oct 10, 2017 0.0860 0.0860 0.0860 0 +0.02(+22.86%)
Oct 09, 2017 0.0700 0.0700 0.0700 0.0700 3,850 -0.01(-12.50%)
Oct 06, 2017 0.0800 0.0800 0.0800 0.0800 1,675 -0.01(-10.61%)
Oct 05, 2017 0.0840 0.0895 0.0840 0.0895 3,000 +0.01(+9.28%)
Sep 26, 2017 0.0819 0.0819 0.0819 0 -0.02(-16.51%)
Sep 25, 2017 0.0981 0.0981 0.0981 0.0981 5,088 +0.00(+0.00%)
Sep 20, 2017 0.0981 0.0981 0.0981 0 -0.00(-1.70%)
Sep 19, 2017 0.0998 0.0998 0.0998 0.0998 4,000 +0.02(+24.75%)
Sep 15, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2017 0.0800 0.0800 0.0800 0.0800 100,000 -0.02(-18.37%)
Sep 12, 2017 0.0980 0.0980 0.0980 0 +0.00(+2.08%)
Sep 06, 2017 0.0960 0.0960 0.0960 0 +0.01(+17.07%)
Sep 05, 2017 0.0820 0.0820 0.0820 0.0820 13,199 +0.01(+6.49%)
Sep 01, 2017 0.0850 0.0850 0.0775 0.0770 1,324,900 -0.01(-6.10%)
Aug 31, 2017 0.0820 0.0820 0.0820 0.0820 14,000 +0.00(+0.00%)
Aug 22, 2017 0.0820 0.0820 0.0820 0 -0.01(-13.68%)
Aug 16, 2017 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Aug 11, 2017 0.0750 0.0750 0.0750 0 -0.01(-13.39%)
Aug 09, 2017 0.0866 0.0866 0.0866 0 -0.00(-3.78%)
Aug 08, 2017 0.0900 0.0900 0.0900 0.0900 5,500 +0.01(+8.43%)
Aug 04, 2017 0.0830 0.0830 0.0830 0 -0.01(-13.99%)
Aug 03, 2017 0.0965 0.0965 0.0965 0.0965 60,000 -0.00(-2.53%)
Aug 02, 2017 0.0990 0.0990 0.0990 0.0990 2,000 +0.02(+20.29%)
Jul 31, 2017 0.0823 0.0823 0.0823 0 -0.00(-0.60%)
Jul 24, 2017 0.0828 0.0828 0.0828 0 -0.02(-17.20%)
Jul 19, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 13, 2017 0.0850 0.0850 0.0850 0 -0.01(-6.49%)
Jul 11, 2017 0.0909 0.0909 0.0909 0 -0.01(-10.53%)
Jul 06, 2017 0.1016 0.1016 0.1016 0 +0.01(+12.89%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.90%)
Jun 27, 2017 0.0892 0.0892 0.0892 0 +0.01(+14.21%)
Jun 16, 2017 0.0781 0.0781 0.0781 0 -0.01(-10.23%)
Jun 15, 2017 0.0830 0.0870 0.0790 0.0870 40,000 -0.01(-11.22%)
Jun 14, 2017 0.0980 0.0980 0.0980 0.0980 10,000 +0.00(+2.08%)
Jun 12, 2017 0.0960 0.0960 0.0960 0 +0.01(+17.07%)
Jun 09, 2017 0.0920 0.0920 0.0820 0.0820 5,500 -0.00(-0.97%)
Jun 08, 2017 0.0850 0.0850 0.0780 0.0828 891,000 -0.01(-10.00%)
Jun 05, 2017 0.0920 0.0920 0.0920 0 +0.01(+15.00%)
Jun 02, 2017 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
May 31, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 18, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2017 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
May 16, 2017 0.0850 0.0850 0.0850 0.0850 1,570 -0.00(-5.56%)
May 09, 2017 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
May 05, 2017 0.0910 0.0910 0.0910 0 -0.00(-1.09%)
May 04, 2017 0.0920 0.0920 0.0920 0.0920 16,000 -0.02(-15.60%)
May 03, 2017 0.1090 0.1090 0.1090 0.1090 15,000 +0.00(+3.81%)
May 02, 2017 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
May 01, 2017 0.0897 0.1060 0.0800 0.1050 48,900 +0.02(+31.25%)
Apr 27, 2017 0.0800 0.0800 0.0800 0 -0.03(-24.53%)
Apr 26, 2017 0.0990 0.1060 0.0990 0.1060 45,000 -0.00(-0.93%)
Apr 24, 2017 0.1070 0.1070 0.1070 0 -0.01(-4.46%)
Apr 21, 2017 0.1120 0.1120 0.1120 0.1120 6,690 +0.03(+40.00%)
Apr 19, 2017 0.0800 0.0800 0.0800 0 -0.02(-19.68%)
Apr 12, 2017 0.0996 0.0996 0.0996 0 -0.01(-5.23%)
Apr 10, 2017 0.1051 0.1051 0.1051 0 +0.00(+4.06%)
Apr 07, 2017 0.1190 0.1190 0.1010 0.1010 38,000 +0.00(+1.00%)
Apr 06, 2017 0.1180 0.1180 0.1000 0.1000 27,500 -0.02(-15.43%)
Apr 05, 2017 0.1182 0.1182 0.1182 0.1182 10,000 +0.00(+0.21%)
Apr 04, 2017 0.1180 0.1180 0.1180 0.1180 25,000 -0.00(-0.84%)
Apr 03, 2017 0.1190 0.1190 0.1190 0.1190 10,000 +0.01(+12.26%)
Mar 31, 2017 0.1184 0.1190 0.1060 0.1060 10,463 +0.01(+6.00%)
Mar 30, 2017 0.1160 0.1160 0.1000 0.1000 16,175 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-15.97%)
Mar 28, 2017 0.1190 0.1190 0.1190 0.1190 20,000 +0.02(+19.00%)
Mar 27, 2017 0.1000 0.1000 0.1000 0.1000 2,000 -0.03(-21.26%)
Mar 24, 2017 0.1190 0.1270 0.1190 0.1270 61,500 +0.02(+16.51%)
Mar 23, 2017 0.1090 0.1090 0.1090 0.1090 11,000 -0.01(-5.22%)
Mar 22, 2017 0.1090 0.1150 0.1090 0.1150 12,500 -0.00(-4.17%)
Mar 21, 2017 0.1169 0.1200 0.1169 0.1200 31,500 -0.02(-11.11%)
Mar 16, 2017 0.1350 0.1350 0.1350 0 +0.02(+15.38%)
Mar 13, 2017 0.1170 0.1170 0.1170 0 +0.02(+17.00%)
Mar 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Mar 08, 2017 0.0990 0.0990 0.0990 0.0990 150,000 -0.00(-1.00%)
Mar 07, 2017 0.1000 0.1050 0.1000 0.1000 62,000 +0.00(+4.17%)
Mar 06, 2017 0.0960 0.0960 0.0960 0.0960 25,000 -0.01(-6.89%)
Mar 01, 2017 0.1031 0.1031 0.1031 0 +0.01(+9.68%)
Feb 28, 2017 0.0944 0.0944 0.0940 0.0940 2,000 -0.00(-2.99%)
Feb 27, 2017 0.0900 0.1127 0.0900 0.0969 15,000 -0.01(-11.91%)
Feb 22, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 21, 2017 0.1110 0.1110 0.1000 0.1000 20,000 +0.01(+5.26%)
Feb 16, 2017 0.0950 0.0950 0.0950 0 -0.01(-12.84%)
Feb 15, 2017 0.1058 0.1090 0.1058 0.1090 4,000 +0.00(+3.71%)
Feb 13, 2017 0.1051 0.1051 0.1051 0 -0.01(-6.74%)
Feb 10, 2017 0.1127 0.1127 0.1127 0.1127 1,000 -0.01(-6.08%)
Feb 09, 2017 0.1120 0.1200 0.1120 0.1200 5,540 +0.01(+7.05%)
Feb 08, 2017 0.1145 0.1145 0.1121 0.1121 20,500 +0.02(+15.57%)
Feb 06, 2017 0.0970 0.0970 0.0970 8 -0.01(-7.62%)
Feb 03, 2017 0.1174 0.1174 0.1050 0.1050 20,000 +0.00(+3.14%)
Feb 02, 2017 0.1018 0.1018 0.1018 0.1018 7,000 -0.03(-22.88%)
Feb 01, 2017 0.1320 0.1320 0.1320 0.1320 2,000 +0.03(+30.56%)
Jan 31, 2017 0.1016 0.1016 0.1011 0.1011 11,000 +0.00(+0.30%)
Jan 24, 2017 0.1008 0.1008 0.1008 0 +0.00(+2.86%)
Jan 23, 2017 0.1260 0.1350 0.0980 0.0980 16,700 -0.01(-10.91%)
Jan 20, 2017 0.1100 0.1100 0.1100 0.1100 40,000 +0.03(+36.31%)
Jan 19, 2017 0.0807 0.0807 0.0807 0.0807 3,000 +0.00(+0.87%)
Jan 17, 2017 0.0800 0.0800 0.0800 44 -0.00(-2.56%)
Jan 12, 2017 0.0821 0.0821 0.0821 0 +0.00(+3.92%)
Jan 11, 2017 0.0790 0.0790 0.0790 0.0790 54,000 -0.01(-6.29%)
Jan 06, 2017 0.0843 0.0843 0.0843 0 -0.01(-6.33%)
Jan 05, 2017 0.1090 0.0900 0.0883 0.0900 20,000 +0.02(+23.29%)
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.