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 (%)
Jul 30, 2018 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Jul 26, 2018 0.0800 0.0800 0.0800 0 +0.01(+21.95%)
Jul 25, 2018 0.0656 0.0656 0.0656 0.0656 500 -0.01(-12.53%)
Jul 24, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+6.69%)
Jul 23, 2018 0.0672 0.0703 0.0672 0.0703 3,300 +0.01(+8.15%)
Jul 20, 2018 0.0650 0.0650 0.0650 0.0650 3,800 -0.00(-2.55%)
Jul 19, 2018 0.0706 0.0706 0.0666 0.0667 21,420 -0.00(-5.79%)
Jul 18, 2018 0.0708 0.0708 0.0708 0.0708 7,000 -0.00(-3.01%)
Jul 17, 2018 0.0730 0.0730 0.0730 0.0730 15,000 -0.00(-2.54%)
Jul 16, 2018 0.0500 0.0749 0.0500 0.0749 82,140 +0.00(+0.27%)
Jul 12, 2018 0.0747 0.0747 0.0747 0 +0.00(+2.33%)
Jul 10, 2018 0.0730 0.0730 0.0730 0 -0.00(-6.17%)
Jul 09, 2018 0.0710 0.0710 0.0778 0 +0.01(+9.58%)
Jul 06, 2018 0.0710 0.0710 0.0710 0.0710 5,000 -0.01(-12.35%)
Jul 03, 2018 0.0810 0.0810 0.0810 0 +0.01(+10.50%)
Jun 27, 2018 0.0733 0.0733 0.0733 0 +0.00(+4.71%)
Jun 26, 2018 0.0700 0.0700 0.0700 0.0700 40,000 -0.02(-23.58%)
Jun 22, 2018 0.0916 0.0916 0.0916 0 +0.01(+12.54%)
Jun 21, 2018 0.0814 0.0814 0.0814 0.0814 4,600 -0.00(-2.53%)
Jun 11, 2018 0.0835 0.0835 0.0835 0 +0.01(+12.84%)
Jun 08, 2018 0.0740 0.0740 0.0740 0.0740 5,000 -0.00(-5.13%)
Jun 07, 2018 0.0780 0.0780 0.0780 0.0780 400 +0.00(+1.30%)
Jun 01, 2018 0.0770 0.0770 0.0770 0 -0.01(-11.90%)
May 30, 2018 0.0874 0.0874 0.0874 0 +0.03(+45.67%)
May 23, 2018 0.0600 0.0600 0.0600 0 -0.01(-17.81%)
May 16, 2018 0.0730 0.0730 0.0730 0 -0.01(-9.88%)
May 10, 2018 0.0810 0.0810 0.0810 0 +0.01(+12.50%)
May 09, 2018 0.0720 0.0720 0.0720 0.0720 35,000 -0.01(-7.69%)
May 08, 2018 0.0780 0.0780 0.0780 0.0780 2,000 +0.01(+8.33%)
Apr 27, 2018 0.0720 0.0720 0.0720 0 -0.00(-0.69%)
Apr 25, 2018 0.0725 0.0725 0.0725 0 +0.00(+3.57%)
Apr 24, 2018 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Apr 23, 2018 0.0710 0.0710 0.0700 0.0700 30,000 -0.00(-4.63%)
Apr 13, 2018 0.0734 0.0734 0.0734 0 +0.00(+1.94%)
Apr 10, 2018 0.0720 0.0720 0.0720 0 +0.00(+1.41%)
Apr 09, 2018 0.0746 0.0746 0.0710 0.0710 41,000 -0.01(-15.48%)
Mar 27, 2018 0.0840 0.0840 0.0840 0 -0.00(-1.41%)
Mar 22, 2018 0.0852 0.0852 0.0852 0 +0.01(+16.39%)
Mar 21, 2018 0.0732 0.0732 0.0732 0.0732 500 -0.00(-1.88%)
Mar 20, 2018 0.0725 0.0746 0.0725 0.0746 12,200 +0.00(+1.77%)
Mar 16, 2018 0.0733 0.0733 0.0733 62 -0.01(-14.97%)
Mar 14, 2018 0.0862 0.0862 0.0862 0 +0.00(+1.41%)
Mar 13, 2018 0.0840 0.0900 0.0840 0.0850 6,750 +0.01(+13.33%)
Mar 12, 2018 0.0767 0.0767 0.0750 0.0750 12,000 -0.00(-1.19%)
Mar 09, 2018 0.0759 0.0759 0.0759 0.0759 1,000 +0.00(+0.93%)
Mar 07, 2018 0.0752 0.0752 0.0752 0 -0.01(-13.86%)
Mar 06, 2018 0.0873 0.0873 0.0873 0.0873 7,000 +0.00(+5.05%)
Feb 28, 2018 0.0831 0.0831 0.0831 0 +0.02(+38.50%)
Feb 26, 2018 0.0600 0.0600 0.0600 0 -0.02(-27.45%)
Feb 15, 2018 0.0827 0.0827 0.0827 0 +0.00(+3.37%)
Feb 14, 2018 0.0700 0.1000 0.0700 0.0800 9,273 +0.00(+0.00%)
Feb 12, 2018 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Feb 05, 2018 0.0790 0.0790 0.0790 0 -0.02(-19.31%)
Feb 02, 2018 0.0979 0.0979 0.0979 0.0979 5,000 +0.00(+0.41%)
Feb 01, 2018 0.0975 0.0975 0.0975 0.0975 1,000 +0.00(+1.56%)
Jan 29, 2018 0.0960 0.0960 0.0960 0 -0.01(-8.57%)
Jan 22, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 19, 2018 0.1050 0.1050 0.1050 0.1050 333 -0.01(-5.91%)
Jan 16, 2018 0.1116 0.1116 0.1116 4 -0.00(-3.54%)
Jan 11, 2018 0.1157 0.1157 0.1157 0 +0.01(+8.13%)
Jan 10, 2018 0.1070 0.1070 0.1070 0.1070 5,000 +0.00(+3.58%)
Jan 09, 2018 0.1144 0.1190 0.1033 0.1033 15,444 -0.01(-6.68%)
Jan 08, 2018 0.1107 0.1107 0.1107 0.1107 94,000 -0.00(-2.81%)
Jan 05, 2018 0.1139 0.1139 0.1139 0.1139 10,000 +0.01(+10.91%)
Jan 04, 2018 0.1027 0.1027 0.1027 0.1027 6,000 +0.02(+28.37%)
Jan 03, 2018 0.0800 0.0800 0.0800 0.0800 500 -0.01(-9.09%)
Jan 02, 2018 0.0866 0.0940 0.0866 0.0880 64,872 +0.01(+7.32%)
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%)
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.