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, 2019 0.1899 0.1899 0.1899 0 +0.01(+2.93%)
Jul 25, 2019 0.1845 0.1845 0.1845 0 +0.00(+2.50%)
Jul 24, 2019 0.2010 0.2010 0.1800 0.1800 46,200 -0.05(-21.74%)
Jul 23, 2019 0.2148 0.2300 0.2000 0.2300 43,550 +0.03(+15.00%)
Jul 22, 2019 0.1950 0.2000 0.1950 0.2000 17,000 +0.02(+11.98%)
Jul 19, 2019 0.1786 0.1786 0.1786 0.1786 3,500 -0.02(-8.41%)
Jul 18, 2019 0.1860 0.1950 0.1860 0.1950 10,075 -0.01(-5.34%)
Jul 17, 2019 0.1750 0.2060 0.1750 0.2060 21,250 +0.04(+27.95%)
Jul 16, 2019 0.1610 0.1610 0.1610 36 +0.00(+0.00%)
Jul 11, 2019 0.1610 0.1610 0.1610 0 -0.01(-3.59%)
Jul 10, 2019 0.1670 0.1670 0.1670 0.1670 1,643 -0.01(-6.02%)
Jul 09, 2019 0.1777 0.1777 0.1777 44 +0.00(+0.00%)
Jul 08, 2019 0.1780 0.1780 0.1777 0.1777 12,500 -0.00(-0.17%)
Jul 02, 2019 0.1780 0.1780 0.1780 0 -0.02(-11.00%)
Jul 01, 2019 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+5.26%)
Jun 25, 2019 0.1900 0.1900 0.1900 0 +0.03(+19.65%)
Jun 24, 2019 0.1588 0.1588 0.1588 184 +0.00(+0.00%)
Jun 21, 2019 0.1690 0.1690 0.1588 0.1588 25,800 -0.02(-11.78%)
Jun 20, 2019 0.1740 0.1800 0.1630 0.1800 32,510 +0.01(+8.43%)
Jun 19, 2019 0.1560 0.1660 0.1560 0.1660 42,938 +0.01(+3.49%)
Jun 18, 2019 0.1930 0.1930 0.1570 0.1604 42,706 +0.00(+0.25%)
Jun 17, 2019 0.1600 0.1620 0.1570 0.1600 116,250 -0.01(-8.57%)
Jun 14, 2019 0.1801 0.1856 0.1680 0.1750 56,900 -0.01(-2.78%)
Jun 13, 2019 0.1971 0.1971 0.1770 0.1800 40,375 +0.00(+2.27%)
Jun 12, 2019 0.1879 0.1880 0.1690 0.1760 99,000 -0.01(-7.37%)
Jun 11, 2019 0.2280 0.2282 0.1900 0.1900 40,300 -0.02(-8.65%)
Jun 10, 2019 0.2016 0.2200 0.2016 0.2080 35,000 +0.00(+1.46%)
Jun 07, 2019 0.2000 0.2050 0.1850 0.2050 111,800 +0.01(+7.33%)
Jun 06, 2019 0.1900 0.1910 0.1900 0.1910 30,500 +0.00(+0.00%)
Jun 05, 2019 0.1998 0.1998 0.1901 0.1910 95,000 -0.01(-6.37%)
Jun 04, 2019 0.2040 0.2040 0.2040 0.2040 10,000 +0.01(+7.37%)
Jun 03, 2019 0.1887 0.1924 0.1887 0.1900 21,764 +0.00(+1.60%)
May 31, 2019 0.1900 0.1900 0.1870 0.1870 14,200 -0.00(-1.48%)
May 30, 2019 0.1880 0.1900 0.1880 0.1898 41,750 +0.01(+4.92%)
May 29, 2019 0.1611 0.1810 0.1611 0.1809 248,304 +0.02(+15.96%)
May 28, 2019 0.2260 0.2260 0.1550 0.1560 510,750 -0.09(-37.60%)
May 24, 2019 0.2500 0.2585 0.2500 0.2500 25,500 +0.03(+13.64%)
May 23, 2019 0.2010 0.2300 0.1960 0.2200 4,900 +0.03(+16.40%)
May 22, 2019 0.1890 0.1890 0.1890 0.1890 1,254 +0.02(+11.18%)
May 21, 2019 0.1870 0.1870 0.1700 0.1700 286,500 -0.01(-5.03%)
May 17, 2019 0.1790 0.1790 0.1790 0 +0.02(+12.58%)
May 16, 2019 0.1694 0.1694 0.1590 0.1590 52,500 -0.01(-7.50%)
May 15, 2019 0.1719 0.1719 0.1719 0.1719 8,000 +0.00(+0.82%)
May 14, 2019 0.1800 0.1800 0.1650 0.1705 25,729 -0.02(-8.33%)
May 13, 2019 0.1970 0.1970 0.1700 0.1860 69,447 -0.00(-2.11%)
May 10, 2019 0.2000 0.2150 0.1890 0.1900 46,900 +0.01(+5.56%)
May 09, 2019 0.1961 0.1989 0.1800 0.1800 15,600 -0.01(-6.64%)
May 08, 2019 0.1900 0.1930 0.1700 0.1928 143,500 -0.05(-19.67%)
May 07, 2019 0.2260 0.2700 0.2260 0.2400 205,600 +0.01(+4.35%)
May 06, 2019 0.2600 0.2720 0.2300 0.2300 67,450 -0.04(-16.00%)
May 03, 2019 0.2720 0.3120 0.2500 0.2738 190,000 -0.02(-5.26%)
May 02, 2019 0.2280 0.3010 0.2100 0.2890 279,685 +0.05(+20.42%)
May 01, 2019 0.1490 0.2620 0.1490 0.2400 505,980 +0.13(+122.22%)
Apr 30, 2019 0.1042 0.1080 0.1042 0.1080 9,000 -0.00(-1.82%)
Apr 29, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Apr 26, 2019 0.0911 0.1140 0.0911 0.1100 295,500 -0.01(-11.29%)
Apr 25, 2019 0.1240 0.1240 0.1240 0.1240 3,000 -0.01(-8.82%)
Apr 24, 2019 0.1290 0.1400 0.1290 0.1360 63,000 +0.01(+9.68%)
Apr 23, 2019 0.1040 0.1248 0.1040 0.1240 65,000 +0.01(+12.73%)
Apr 22, 2019 0.0858 0.1100 0.0858 0.1100 229,500 +0.02(+19.57%)
Apr 18, 2019 0.0960 0.0960 0.0900 0.0920 22,100 +0.01(+13.58%)
Apr 17, 2019 0.0810 0.0810 0.0810 0.0810 5,000 -0.01(-15.62%)
Apr 15, 2019 0.0960 0.0960 0.0960 0 +0.01(+17.07%)
Apr 12, 2019 0.0820 0.0820 0.0820 0.0820 40,000 +0.00(+5.13%)
Apr 11, 2019 0.0780 0.0780 0.0780 44 +0.00(+0.00%)
Apr 10, 2019 0.0780 0.0780 0.0780 0.0780 35,007 +0.01(+8.33%)
Apr 09, 2019 0.0720 0.0720 0.0720 0.0720 3,000 +0.00(+5.88%)
Apr 08, 2019 0.0710 0.0710 0.0680 0.0680 34,000 -0.00(-1.45%)
Apr 04, 2019 0.0690 0.0690 0.0690 0 -0.00(-4.30%)
Apr 01, 2019 0.0721 0.0721 0.0721 0 -0.00(-2.04%)
Mar 26, 2019 0.0736 0.0736 0.0736 0 -0.01(-12.28%)
Mar 25, 2019 0.0840 0.0840 0.0831 0.0839 24,500 -0.00(-1.29%)
Mar 22, 2019 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.1000 0.0800 0.0850 91,500 +0.01(+6.25%)
Mar 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0850 0.0800 0.0800 27,000 +0.00(+0.00%)
Mar 15, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 13, 2019 0.0750 0.0750 0.0750 0.0750 12,175 +0.00(+2.74%)
Mar 12, 2019 0.0730 0.0730 0.0730 0.0730 2,000 -0.01(-15.12%)
Mar 11, 2019 0.0720 0.0860 0.0720 0.0860 4,875 +0.01(+14.67%)
Mar 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 06, 2019 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Mar 04, 2019 0.0750 0.0750 0.0750 0 -0.00(-4.82%)
Feb 22, 2019 0.0788 0.0788 0.0788 0 -0.01(-9.53%)
Feb 21, 2019 0.0871 0.0871 0.0871 0.0871 2,500 +0.01(+11.81%)
Feb 20, 2019 0.0701 0.0894 0.0701 0.0779 97,969 +0.00(+6.71%)
Feb 19, 2019 0.0800 0.0800 0.0720 0.0730 82,177 -0.01(-8.75%)
Feb 15, 2019 0.0841 0.0841 0.0800 0.0800 49,000 -0.01(-13.98%)
Feb 14, 2019 0.0930 0.0930 0.0930 0.0930 1,310 +0.00(+0.00%)
Feb 13, 2019 0.0946 0.0946 0.0930 0.0930 3,690 -0.00(-3.53%)
Feb 12, 2019 0.0964 0.0964 0.0964 0.0964 7,500 +0.01(+16.43%)
Feb 11, 2019 0.0828 0.0828 0.0828 0.0828 10,000 +0.01(+10.40%)
Feb 05, 2019 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Feb 01, 2019 0.0770 0.0770 0.0770 0 +0.00(+4.05%)
Jan 29, 2019 0.0740 0.0740 0.0740 0 +0.01(+23.33%)
Jan 28, 2019 0.0832 0.0832 0.0600 0.0600 15,556 -0.01(-20.00%)
Jan 25, 2019 0.0750 0.0750 0.0750 0.0750 8,000 -0.00(-6.02%)
Jan 23, 2019 0.0798 0.0798 0.0798 0 +0.00(+5.00%)
Jan 18, 2019 0.0760 0.0760 0.0760 0 +0.00(+2.84%)
Jan 17, 2019 0.0739 0.0739 0.0739 0.0739 500 -0.02(-20.96%)
Jan 10, 2019 0.0935 0.0935 0.0935 0 +0.00(+0.00%)
Jan 04, 2019 0.0935 0.0935 0.0935 0 +0.01(+15.43%)
Dec 31, 2018 0.0810 0.0810 0.0810 0 -0.01(-7.95%)
Dec 28, 2018 0.0880 0.0880 0.0880 0.0880 100 +0.00(+6.02%)
Dec 27, 2018 0.0830 0.0830 0.0830 0.0830 29,000 +0.01(+16.90%)
Dec 20, 2018 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Dec 19, 2018 0.0701 0.0701 0.0700 0.0700 10,000 -0.01(-14.63%)
Dec 18, 2018 0.0740 0.0820 0.0735 0.0820 4,000 +0.00(+6.36%)
Dec 17, 2018 0.0728 0.0771 0.0728 0.0771 7,500 -0.01(-8.32%)
Dec 11, 2018 0.0841 0.0841 0.0841 0 +0.00(+1.33%)
Dec 07, 2018 0.0830 0.0830 0.0830 0 -0.02(-17.00%)
Dec 06, 2018 0.0800 0.1000 0.0800 0.1000 170,100 -0.00(-0.10%)
Dec 04, 2018 0.0930 0.1010 0.0930 0.1001 17,000 +0.03(+43.00%)
Nov 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Nov 27, 2018 0.0680 0.0680 0.0680 0.0680 52,000 -0.00(-5.56%)
Nov 26, 2018 0.0721 0.0721 0.0720 0.0720 2,000 -0.01(-6.49%)
Nov 21, 2018 0.0770 0.0770 0.0770 0 +0.01(+16.67%)
Nov 20, 2018 0.0668 0.0730 0.0660 0.0660 104,500 -0.00(-4.35%)
Nov 19, 2018 0.0690 0.0690 0.0690 0.0690 9,361 -0.01(-13.43%)
Nov 16, 2018 0.0740 0.0800 0.0740 0.0797 37,500 -0.00(-0.38%)
Nov 15, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-1.72%)
Nov 14, 2018 0.0814 0.0814 0.0814 0.0814 5,000 -0.00(-5.57%)
Nov 12, 2018 0.0862 0.0862 0.0862 0 -0.00(-3.15%)
Nov 09, 2018 0.0890 0.0890 0.0890 0.0890 5,000 +0.01(+19.62%)
Nov 08, 2018 0.0744 0.0744 0.0744 0.0744 900 -0.00(-0.13%)
Nov 07, 2018 0.0830 0.0830 0.0745 0.0745 109,300 -0.01(-13.37%)
Nov 06, 2018 0.0860 0.0860 0.0860 0.0860 10,020 +0.00(+3.61%)
Nov 05, 2018 0.0830 0.0860 0.0830 0.0830 116,500 +0.00(+5.06%)
Oct 31, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Oct 30, 2018 0.0730 0.0791 0.0722 0.0790 5,988 +0.02(+31.67%)
Oct 29, 2018 0.0700 0.0830 0.0600 0.0600 35,344 -0.01(-15.49%)
Oct 24, 2018 0.0710 0.0710 0.0710 0 -0.01(-14.46%)
Oct 19, 2018 0.0830 0.0830 0.0830 0 -0.01(-14.78%)
Oct 17, 2018 0.0974 0.0974 0.0974 0 -0.00(-3.56%)
Oct 15, 2018 0.1010 0.1010 0.1010 0 -0.01(-8.18%)
Oct 11, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 05, 2018 0.1200 0.1200 0.1200 0 +0.02(+15.38%)
Oct 02, 2018 0.1040 0.1040 0.1040 0 +0.01(+7.22%)
Sep 28, 2018 0.0970 0.0970 0.0970 0 -0.01(-13.39%)
Sep 27, 2018 0.1120 0.1120 0.1120 0.1120 23,000 +0.01(+12.00%)
Sep 26, 2018 0.1140 0.1160 0.1000 0.1000 132,500 -0.01(-9.91%)
Sep 24, 2018 0.1110 0.1110 0.1110 0 +0.01(+9.90%)
Sep 21, 2018 0.1141 0.1142 0.1000 0.1010 237,500 -0.01(-6.13%)
Sep 20, 2018 0.1006 0.1076 0.0960 0.1076 30,500 +0.00(+4.47%)
Sep 19, 2018 0.1030 0.1100 0.1030 0.1030 8,300 -0.00(-1.90%)
Sep 18, 2018 0.1050 0.1050 0.1050 0.1050 15,000 +0.02(+21.67%)
Sep 17, 2018 0.0872 0.0872 0.0863 0.0863 61,500 -0.01(-7.20%)
Sep 13, 2018 0.0930 0.0930 0.0930 0 +0.01(+6.90%)
Sep 12, 2018 0.0960 0.0961 0.0870 0.0870 14,000 -0.01(-6.65%)
Sep 11, 2018 0.0977 0.0977 0.0932 0.0932 26,850 -0.01(-11.24%)
Sep 07, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 06, 2018 0.0851 0.1050 0.0851 0.1050 32,000 +0.02(+25.75%)
Sep 05, 2018 0.0805 0.0835 0.0805 0.0835 51,500 -0.00(-0.60%)
Sep 04, 2018 0.0840 0.0840 0.0840 0.0840 8,500 +0.02(+23.89%)
Aug 31, 2018 0.0678 0.0678 0.0678 0 -0.01(-15.25%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 2,272 +0.01(+14.29%)
Aug 29, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 28, 2018 0.0700 0.0700 0.0700 0.0700 1,150 +0.00(+0.00%)
Aug 27, 2018 0.0700 0.0700 0.0700 0.0700 1,150 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0700 0.0700 0.0700 19,000 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 15, 2018 0.0600 0.0600 0.0600 0 -0.01(-17.13%)
Aug 14, 2018 0.0730 0.0730 0.0724 0.0724 5,906 -0.00(-3.47%)
Aug 10, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 09, 2018 0.0784 0.0784 0.0750 0.0750 7,000 -0.00(-2.22%)
Aug 08, 2018 0.0766 0.0767 0.0766 0.0767 16,044 +0.00(+3.65%)
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.