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

Radius Gold Inc (OP: RDUFF )

0.0600 +0.0100 (+20.00%)
Streaming Delayed Price Updated: 3:51 PM 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 (%)
May 31, 2022 0.2273 0.2320 0.2200 0.2273 35,300 +0.00(+0.31%)
May 26, 2022 0.2266 0 +0.01(+3.00%)
May 25, 2022 0.2200 0.2400 0.2200 0.2200 22,000 -0.02(-8.33%)
May 23, 2022 0.2400 0 +0.02(+9.09%)
May 20, 2022 0.2200 0.2200 0.2200 0.2200 6,500 +0.01(+4.76%)
May 19, 2022 0.2100 0.2100 0.2100 0.2100 26,703 +0.02(+10.29%)
May 18, 2022 0.1908 0.1909 0.1904 0.1904 26,350 +0.00(+0.00%)
May 17, 2022 0.1904 0.1904 0.1904 0.1904 101 -0.03(-14.16%)
May 16, 2022 0.2218 0.2218 0.2218 0.2218 2,500 -0.01(-3.57%)
May 13, 2022 0.1900 0.2300 0.1900 0.2300 8,000 +0.04(+18.19%)
May 12, 2022 0.1946 0.1946 0.1946 0.1946 3,000 -0.03(-11.55%)
May 11, 2022 0.2404 0.2410 0.2200 0.2200 17,200 +0.04(+21.35%)
May 10, 2022 0.1950 0.1950 0.1521 0.1813 19,499 -0.01(-5.67%)
May 09, 2022 0.2000 0.2000 0.1669 0.1922 132,600 -0.00(-0.41%)
May 04, 2022 0.1930 0 -0.02(-8.10%)
May 03, 2022 0.1102 0.2236 0.1102 0.2100 118,172 -0.06(-22.22%)
May 02, 2022 0.2400 0.2700 0.2000 0.2700 18,415 +0.02(+5.92%)
Apr 28, 2022 0.2549 0 +0.03(+15.86%)
Apr 27, 2022 0.2200 0.2200 0.2200 0.2200 17,000 +0.00(+0.00%)
Apr 25, 2022 0.2200 0 -0.02(-8.71%)
Apr 22, 2022 0.2411 0.2500 0.2410 0.2410 48,300 -0.00(-1.23%)
Apr 20, 2022 0.2440 0 -0.01(-2.20%)
Apr 19, 2022 0.2495 0.2495 0.2495 0.2495 14,375 -0.00(-0.99%)
Apr 13, 2022 0.2520 0 +0.00(+0.80%)
Apr 12, 2022 0.2545 0.2545 0.2500 0.2500 700 +0.00(+0.00%)
Apr 11, 2022 0.2500 0.2500 0.2500 0.2500 15,944 +0.01(+3.73%)
Apr 08, 2022 0.2563 0.2567 0.2410 0.2410 36,710 -0.02(-8.09%)
Apr 06, 2022 0.2622 0 +0.02(+8.80%)
Apr 05, 2022 0.2300 0.2410 0.2300 0.2410 5,200 -0.03(-10.74%)
Apr 04, 2022 0.2650 0.2900 0.2650 0.2700 16,400 +0.00(+0.00%)
Mar 31, 2022 0.2700 0 -0.01(-5.26%)
Mar 25, 2022 0.2850 0 +0.01(+2.89%)
Mar 24, 2022 0.3000 0.3000 0.2770 0.2770 15,209 -0.00(-0.82%)
Mar 17, 2022 0.2793 0 +0.03(+11.72%)
Mar 15, 2022 0.2500 0 +0.00(+0.00%)
Mar 14, 2022 0.2500 0.2500 0.2500 0.2500 9,093 +0.00(+0.00%)
Mar 11, 2022 0.2500 0.2500 0.2500 0.2500 6,000 -0.02(-8.96%)
Mar 10, 2022 0.2520 0.2746 0.2500 0.2746 7,100 +0.00(+1.14%)
Mar 09, 2022 0.2715 0.2715 0.2715 0.2715 450 +0.02(+9.34%)
Mar 08, 2022 0.2500 0.2668 0.2433 0.2483 18,050 -0.02(-8.04%)
Mar 04, 2022 0.2700 0 -0.01(-2.14%)
Mar 03, 2022 0.2600 0.2759 0.2600 0.2759 12,100 -0.00(-0.93%)
Mar 02, 2022 0.2785 0.2785 0.2612 0.2785 23,000 -0.00(-0.18%)
Mar 01, 2022 0.2776 0.2790 0.2776 0.2790 15,600 -0.00(-1.34%)
Feb 28, 2022 0.2700 0.2828 0.2567 0.2828 39,291 +0.03(+12.22%)
Feb 25, 2022 0.2520 0.2600 0.2473 0.2520 90,320 -0.00(-1.83%)
Feb 24, 2022 0.2500 0.2807 0.2500 0.2567 13,748 -0.03(-9.96%)
Feb 23, 2022 0.2800 0.3001 0.2739 0.2851 14,033 +0.00(+0.96%)
Feb 22, 2022 0.2900 0.2900 0.2786 0.2824 4,100 -0.01(-2.62%)
Feb 18, 2022 0.2900 0 -0.03(-10.71%)
Feb 17, 2022 0.3100 0.3500 0.3059 0.3248 46,998 +0.02(+8.27%)
Feb 16, 2022 0.2703 0.3200 0.2703 0.3000 201,000 +0.02(+7.14%)
Feb 11, 2022 0.2800 0 +0.00(+0.83%)
Feb 10, 2022 0.2781 0.2781 0.2754 0.2777 10,100 +0.03(+10.81%)
Feb 09, 2022 0.2451 0.2828 0.2451 0.2506 16,100 -0.00(-0.75%)
Feb 08, 2022 0.2525 0.2525 0.2525 0.2525 2,000 -0.03(-9.37%)
Feb 07, 2022 0.2786 0.2786 0.2743 0.2786 5,000 +0.01(+4.74%)
Feb 04, 2022 0.2660 0.2660 0.2660 0.2660 100 -0.00(-0.30%)
Feb 03, 2022 0.2749 0.2668 0.2668 2,200 -0.02(-6.97%)
Feb 02, 2022 0.2492 0.2868 0.2492 0.2868 54,000 +0.02(+5.60%)
Feb 01, 2022 0.2453 0.2716 0.2453 0.2716 1,500 -0.01(-2.37%)
Jan 28, 2022 0.2782 0 +0.01(+3.08%)
Jan 27, 2022 0.2900 0.2900 0.2605 0.2699 95,031 -0.03(-10.03%)
Jan 26, 2022 0.3000 0.3000 0.3000 0.3000 1,200 -0.01(-3.23%)
Jan 25, 2022 0.3100 0.3165 0.3100 0.3100 50,461 +0.01(+3.33%)
Jan 24, 2022 0.2900 0.3000 0.2900 0.3000 87,501 +0.01(+3.45%)
Jan 21, 2022 0.2900 0.2900 0.2900 0.2900 17,000 +0.00(+0.00%)
Jan 20, 2022 0.2885 0.3000 0.2885 0.2900 48,900 -0.01(-3.33%)
Jan 19, 2022 0.3000 0.3000 0.2871 0.3000 46,400 +0.00(+0.00%)
Jan 18, 2022 0.2841 0.3000 0.2841 0.3000 1,100 +0.00(+0.00%)
Jan 14, 2022 0.3000 0 +0.01(+3.45%)
Jan 13, 2022 0.2830 0.2900 0.2830 0.2900 23,225 +0.00(+0.00%)
Jan 12, 2022 0.2600 0.2900 0.2600 0.2900 23,544 +0.01(+5.34%)
Jan 11, 2022 0.2652 0.2966 0.2612 0.2753 31,200 -0.02(-8.23%)
Jan 10, 2022 0.2684 0.3000 0.2684 0.3000 5,000 +0.01(+2.81%)
Jan 07, 2022 0.2677 0.2918 0.2677 0.2918 2,100 +0.00(+0.76%)
Jan 06, 2022 0.2896 0.2896 0.2896 0.2896 5,000 +0.02(+7.26%)
Jan 05, 2022 0.2861 0.2914 0.2669 0.2700 39,104 +0.00(+0.00%)
Jan 04, 2022 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Jan 03, 2022 0.3000 0.3000 0.2700 0.2700 4,600 -0.01(-4.93%)
Dec 31, 2021 0.2741 0.2840 0.2741 0.2840 3,400 +0.00(+0.00%)
Dec 30, 2021 0.2815 0.2840 0.2815 0.2840 32,057 +0.02(+8.07%)
Dec 29, 2021 0.2628 0.2628 0.2628 0.2628 10,000 +0.02(+7.27%)
Dec 28, 2021 0.2710 0.2710 0.2450 0.2450 5,089 -0.03(-12.03%)
Dec 21, 2021 0.2785 0.2785 0.2785 0 +0.02(+8.37%)
Dec 20, 2021 0.2799 0.2800 0.2570 0.2570 6,346 -0.00(-1.15%)
Dec 17, 2021 0.2839 0.2839 0.2600 0.2600 46,300 -0.02(-8.45%)
Dec 16, 2021 0.2840 0.2840 0.2840 0.2840 1,000 +0.00(+1.43%)
Dec 15, 2021 0.2800 0.2800 0.2800 0.2800 30,000 +0.00(+0.00%)
Dec 14, 2021 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+5.07%)
Dec 13, 2021 0.2681 0.2800 0.2665 0.2665 55,775 -0.02(-6.16%)
Dec 10, 2021 0.2839 0.2840 0.2839 0.2840 20,300 +0.01(+2.05%)
Dec 09, 2021 0.2531 0.2783 0.2531 0.2783 7,500 +0.03(+11.32%)
Dec 08, 2021 0.2600 0.2600 0.2400 0.2500 8,800 -0.01(-3.03%)
Dec 07, 2021 0.2423 0.2578 0.2423 0.2578 16,999 +0.01(+3.53%)
Dec 06, 2021 0.2699 0.2700 0.2364 0.2490 109,155 -0.03(-12.32%)
Dec 03, 2021 0.2317 0.2840 0.2317 0.2840 539 +0.03(+12.88%)
Dec 01, 2021 0.2516 0.2516 0.2516 20 +0.00(+1.86%)
Nov 29, 2021 0.2450 0.2470 0.2470 0.2470 0 -0.00(-0.20%)
Nov 26, 2021 0.2475 0.2475 0.2475 0.2475 266 -0.02(-5.89%)
Nov 24, 2021 0.2591 0.2699 0.2484 0.2630 7,700 -0.01(-2.88%)
Nov 23, 2021 0.2571 0.2708 0.2571 0.2708 7,055 -0.01(-3.29%)
Nov 22, 2021 0.2762 0.2951 0.2762 0.2800 21,500 +0.00(+0.00%)
Nov 17, 2021 0.2800 0.2800 0.2800 0 -0.01(-1.79%)
Nov 16, 2021 0.2851 0.2851 0.2851 0.2851 6,000 -0.00(-0.28%)
Nov 15, 2021 0.2800 0.2859 0.2800 0.2859 6,400 +0.01(+3.44%)
Nov 12, 2021 0.2642 0.2882 0.2642 0.2764 9,400 -0.00(-1.74%)
Nov 11, 2021 0.2880 0.2880 0.2813 0.2813 26,500 -0.01(-4.87%)
Nov 08, 2021 0.2957 0.2957 0.2957 0 -0.00(-1.43%)
Nov 05, 2021 0.2953 0.3000 0.2710 0.3000 92,133 +0.01(+3.45%)
Nov 04, 2021 0.2982 0.3046 0.2740 0.2900 22,600 +0.00(+1.68%)
Nov 03, 2021 0.2844 0.2852 0.2774 0.2852 21,000 +0.02(+7.74%)
Nov 02, 2021 0.2900 0.2900 0.2647 0.2647 6,000 -0.04(-11.77%)
Nov 01, 2021 0.2830 0.3000 0.2610 0.3000 89,326 +0.04(+14.94%)
Oct 28, 2021 0.2610 0.2610 0.2610 0 +0.01(+4.40%)
Oct 27, 2021 0.2660 0.2813 0.2400 0.2500 62,500 -0.01(-2.31%)
Oct 26, 2021 0.2700 0.2700 0.2559 0.2559 8,035 -0.02(-6.74%)
Oct 25, 2021 0.2521 0.2744 0.2400 0.2744 60,620 +0.06(+25.64%)
Oct 22, 2021 0.2000 0.2184 0.2000 0.2184 23,000 -0.03(-10.86%)
Oct 21, 2021 0.2400 0.2450 0.2400 0.2450 57,200 +0.01(+2.13%)
Oct 20, 2021 0.2267 0.2399 0.2267 0.2399 32,200 -0.01(-2.08%)
Oct 19, 2021 0.2175 0.2450 0.2175 0.2450 163,000 +0.04(+17.11%)
Oct 18, 2021 0.2092 0.2092 0.2092 0.2092 3,000 +0.01(+4.60%)
Oct 14, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 13, 2021 0.2000 0.2000 0.2000 0.2000 7,000 +0.01(+5.60%)
Oct 07, 2021 0.1894 0.1894 0.1894 0 +0.01(+3.50%)
Oct 04, 2021 0.1830 0.1830 0.1830 0 +0.01(+4.15%)
Sep 30, 2021 0.1757 0.1757 0.1757 0 -0.01(-4.56%)
Sep 28, 2021 0.1841 0.1841 0.1841 0 -0.01(-3.11%)
Sep 27, 2021 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Sep 23, 2021 0.1900 0.1900 0.1900 0 +0.00(+2.48%)
Sep 16, 2021 0.1854 0.1854 0.1854 0 +0.01(+5.88%)
Sep 13, 2021 0.1751 0.1751 0.1751 0 -0.06(-27.04%)
Sep 10, 2021 0.2400 0.2400 0.2400 0.2400 200 +0.05(+27.66%)
Sep 09, 2021 0.1900 0.1900 0.1880 0.1880 30,000 +0.00(+0.27%)
Sep 07, 2021 0.1875 0.1875 0.1875 0 -0.02(-9.86%)
Sep 03, 2021 0.2080 0.2080 0.2074 0.2080 5,180 +0.03(+14.54%)
Sep 02, 2021 0.1795 0.1816 0.1795 0.1816 29,495 -0.04(-17.45%)
Sep 01, 2021 0.2200 0.2200 0.2200 0.2200 6,875 +0.01(+6.74%)
Aug 31, 2021 0.1800 0.2100 0.1800 0.2061 78,800 +0.03(+14.50%)
Aug 30, 2021 0.1800 0.1800 0.1678 0.1800 10,100 +0.00(+0.00%)
Aug 27, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Aug 26, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Aug 24, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 23, 2021 0.1624 0.1624 0.1600 0.1600 1,000 -0.03(-15.79%)
Aug 18, 2021 0.1900 0.1900 0.1900 0 +0.02(+9.83%)
Aug 17, 2021 0.1730 0.1730 0.1730 0.1730 1,000 +0.00(+0.64%)
Aug 16, 2021 0.1724 0.1750 0.1714 0.1719 47,331 +0.02(+14.60%)
Aug 13, 2021 0.1500 0.1500 0.1500 0.1500 510 -0.04(-21.05%)
Aug 11, 2021 0.1900 0.1900 0.1900 0 +0.01(+4.97%)
Aug 10, 2021 0.1810 0.1810 0.1810 0.1810 9,000 -0.00(-1.20%)
Aug 06, 2021 0.1832 0.1832 0.1832 0 -0.01(-6.15%)
Aug 03, 2021 0.1952 0.1952 0.1952 0 +0.02(+8.44%)
Aug 02, 2021 0.1920 0.2000 0.1800 0.1800 41,880 -0.05(-20.67%)
Jul 30, 2021 0.2285 0.2285 0.2269 0.2269 7,500 +0.01(+3.14%)
Jul 29, 2021 0.2270 0.2277 0.2200 0.2200 26,188 +0.02(+8.32%)
Jul 28, 2021 0.2025 0.2031 0.1816 0.2031 28,450 -0.00(-2.17%)
Jul 27, 2021 0.2076 0.2076 0.2076 0.2076 400 -0.02(-9.74%)
Jul 26, 2021 0.2311 0.2311 0.2100 0.2300 40,100 +0.01(+3.28%)
Jul 23, 2021 0.2266 0.2266 0.2227 0.2227 2,044 -0.01(-5.44%)
Jul 22, 2021 0.2500 0.2500 0.2355 0.2355 200 -0.00(-1.88%)
Jul 21, 2021 0.2400 0.2425 0.2400 0.2400 28,750 +0.02(+9.59%)
Jul 20, 2021 0.2194 0.2200 0.2116 0.2190 28,100 -0.00(-2.10%)
Jul 19, 2021 0.2237 0.2237 0.2236 0.2237 2,000 +0.01(+2.43%)
Jul 16, 2021 0.2224 0.2302 0.2184 0.2184 89,502 +0.04(+23.18%)
Jul 14, 2021 0.1773 0.1773 0.1773 0 -0.02(-8.80%)
Jul 13, 2021 0.1918 0.1944 0.1918 0.1944 612 -0.00(-0.31%)
Jul 12, 2021 0.1820 0.1950 0.1820 0.1950 164,000 -0.00(-0.20%)
Jul 08, 2021 0.1954 0.1954 0.1954 0 -0.01(-6.91%)
Jul 07, 2021 0.2120 0.2120 0.2099 0.2099 5,110 +0.01(+3.35%)
Jul 06, 2021 0.2087 0.2087 0.2031 0.2031 11,501 +0.02(+12.83%)
Jul 01, 2021 0.1800 0.1800 0.1800 0 -0.00(-1.91%)
Jun 30, 2021 0.1834 0.1835 0.1834 0.1835 22,800 +0.00(+0.66%)
Jun 29, 2021 0.1823 0.1823 0.1823 0.1823 142 +0.01(+3.05%)
Jun 25, 2021 0.1769 0.1769 0.1769 0 -0.01(-3.28%)
Jun 24, 2021 0.1829 0.1829 0.1829 0.1829 1,000 -0.00(-1.93%)
Jun 22, 2021 0.1865 0.1865 0.1865 0 -0.01(-7.35%)
Jun 16, 2021 0.2013 0.2013 0.2013 0 +0.00(+0.15%)
Jun 15, 2021 0.1969 0.2076 0.1900 0.2010 102,505 +0.01(+7.60%)
Jun 11, 2021 0.1868 0.1868 0.1868 1 -0.01(-7.20%)
Jun 10, 2021 0.2000 0.2013 0.1900 0.2013 5,420 +0.00(+0.65%)
Jun 08, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 07, 2021 0.1869 0.2200 0.1869 0.2050 3,854 -0.01(-6.78%)
Jun 04, 2021 0.1894 0.2199 0.1894 0.2199 30,000 -0.00(-0.05%)
Jun 03, 2021 0.2200 0.2200 0.2200 0.2200 1,500 +0.01(+4.76%)
Jun 02, 2021 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.96%)
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.