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 (%)
Sep 25, 2013 0.1077 0.1077 0.1077 0 +0.00(+2.57%)
Sep 23, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.19%)
Sep 20, 2013 0.1048 0.1048 0.1048 0.1048 700 +0.01(+8.38%)
Sep 17, 2013 0.0967 0.0967 0.0967 0 -0.01(-6.30%)
Sep 16, 2013 0.1137 0.1137 0.1032 0.1032 14,000 -0.02(-12.84%)
Sep 13, 2013 0.1199 0.1199 0.1184 0.1184 24,000 +0.00(+4.13%)
Sep 11, 2013 0.1137 0.1137 0.1137 0 -0.01(-6.80%)
Sep 10, 2013 0.1190 0.1220 0.1190 0.1220 42,000 +0.00(+0.00%)
Sep 09, 2013 0.1220 0.1220 0.1220 0.1220 3,600 +0.00(+0.00%)
Sep 06, 2013 0.1220 0.1220 0.1220 0.1220 6,000 +0.01(+5.54%)
Sep 05, 2013 0.1220 0.1220 0.1156 0.1156 22,300 -0.01(-5.25%)
Sep 04, 2013 0.1220 0.1220 0.1220 0.1220 10,000 -0.01(-4.31%)
Sep 03, 2013 0.1275 0.1275 0.1275 0.1275 3,000 +0.01(+5.37%)
Aug 29, 2013 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Aug 27, 2013 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Aug 26, 2013 0.1198 0.1210 0.1198 0.1210 42,000 -0.01(-4.57%)
Aug 21, 2013 0.1268 0.1268 0.1268 0 -0.00(-2.16%)
Aug 20, 2013 0.1296 0.1296 0.1296 0.1296 9,800 +0.02(+22.15%)
Aug 16, 2013 0.1061 0.1061 0.1061 10,000 -0.01(-11.51%)
Aug 15, 2013 0.0992 0.1199 0.0992 0.1199 12,178 +0.01(+9.10%)
Aug 14, 2013 0.1105 0.1105 0.1099 0.1099 11,000 +0.02(+25.74%)
Aug 09, 2013 0.0874 0.0874 0.0874 0 -0.01(-9.15%)
Aug 08, 2013 0.0962 0.0962 0.0962 0.0962 3,000 +0.01(+9.57%)
Aug 07, 2013 0.0878 0.0878 0.0878 0.0878 5,000 -0.01(-14.51%)
Aug 06, 2013 0.1027 0.1027 0.1027 0.1027 3,000 +0.01(+10.55%)
Aug 05, 2013 0.1029 0.1029 0.0929 0.0929 4,000 -0.01(-5.69%)
Aug 02, 2013 0.0985 0.0985 0.0985 0.0985 5,000 +0.01(+10.55%)
Jul 29, 2013 0.0891 0.0891 0.0891 0 +0.01(+6.96%)
Jul 23, 2013 0.0833 0.0833 0.0833 0 -0.01(-7.55%)
Jul 22, 2013 0.0933 0.0933 0.0901 0.0901 11,000 +0.02(+25.14%)
Jul 19, 2013 0.0720 0.0720 0.0720 0.0720 5,000 -0.00(-2.70%)
Jul 16, 2013 0.0740 0.0740 0.0740 0.0740 0 +0.00(+3.06%)
Jul 15, 2013 0.0718 0.0718 0.0718 0.0718 6,500 -0.00(-0.14%)
Jul 12, 2013 0.0720 0.0720 0.0719 0.0719 1,000 -0.02(-20.73%)
Jul 10, 2013 0.0907 0.0907 0.0907 0 +0.01(+14.09%)
Jul 05, 2013 0.0795 0.0795 0.0795 0.0795 0 -0.01(-10.77%)
Jul 03, 2013 0.0891 0.0891 0.0891 0.0891 20,000 +0.01(+11.93%)
Jul 02, 2013 0.0796 0.0796 0.0796 0.0796 35,000 +0.01(+15.36%)
Jul 01, 2013 0.0690 0.0690 0.0690 0.0690 246 +0.01(+15.00%)
Jun 27, 2013 0.0600 0.0600 0.0600 0.0600 0 -0.02(-20.53%)
Jun 26, 2013 0.0700 0.0755 0.0700 0.0755 86,000 +0.00(+4.43%)
Jun 25, 2013 0.0723 0.0723 0.0723 0.0723 100 -0.01(-12.89%)
Jun 24, 2013 0.0830 0.0830 0.0830 0.0830 49,930 -0.01(-8.39%)
Jun 20, 2013 0.0906 0.0906 0.0906 0.0906 0 +0.01(+9.03%)
Jun 18, 2013 0.0831 0.0831 0.0831 0 -0.01(-13.44%)
Jun 17, 2013 0.0950 0.0960 0.0950 0.0960 150,800 +0.00(+1.05%)
Jun 14, 2013 0.0950 0.0951 0.0950 0.0950 108,200 +0.00(+0.00%)
Jun 12, 2013 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 31, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 30, 2013 0.1069 0.1070 0.0950 0.0950 135,500 -0.01(-9.70%)
May 29, 2013 0.1052 0.1052 0.1052 0.1052 100,000 -0.00(-4.36%)
May 28, 2013 0.1120 0.1148 0.1040 0.1100 187,000 +0.01(+11.79%)
May 24, 2013 0.0984 0.0984 0.0984 0.0984 250 -0.00(-1.60%)
May 23, 2013 0.0976 0.1018 0.0976 0.1000 10,000 -0.01(-9.09%)
May 21, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 20, 2013 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
May 17, 2013 0.1000 0.1000 0.1000 0.1000 2,500 -0.00(-3.85%)
May 16, 2013 0.1040 0.1040 0.1040 0.1040 1,612 -0.00(-0.10%)
May 15, 2013 0.0996 0.1041 0.0996 0.1041 3,000 +0.01(+9.46%)
May 13, 2013 0.0951 0.0951 0.0951 0.0951 5,000 -0.00(-4.90%)
May 10, 2013 0.1012 0.1012 0.0948 0.1000 126,488 -0.00(-4.40%)
May 09, 2013 0.1046 0.1046 0.1046 0.1046 20,000 -0.01(-4.91%)
May 07, 2013 0.1100 0.1100 0.1100 0 +0.00(+3.19%)
May 06, 2013 0.1066 0.1066 0.1066 0.1066 1,500 +0.01(+6.07%)
May 01, 2013 0.1005 0.1005 0.1005 0 -0.02(-18.23%)
Apr 30, 2013 0.1229 0.1229 0.1229 0.1229 5,000 +0.03(+31.44%)
Apr 29, 2013 0.0935 0.0935 0.0935 0.0935 288 -0.02(-13.90%)
Apr 26, 2013 0.1086 0.1086 0.1086 0.1086 1,125 -0.00(-1.27%)
Apr 25, 2013 0.1100 0.1100 0.1100 0.1100 3,200 -0.00(-3.08%)
Apr 17, 2013 0.1135 0.1135 0.1135 0.1135 0 +0.00(+2.53%)
Apr 15, 2013 0.1107 0.1107 0.1107 0 -0.02(-18.00%)
Apr 12, 2013 0.1300 0.1350 0.1300 0.1350 14,000 -0.01(-3.57%)
Apr 09, 2013 0.1400 0.1400 0.1400 0 -0.01(-4.63%)
Apr 04, 2013 0.1468 0.1468 0.1468 0 +0.01(+9.39%)
Apr 03, 2013 0.1342 0.1342 0.1342 0.1342 622 -0.01(-7.45%)
Apr 01, 2013 0.1450 0.1450 0.1450 0.1450 0 -0.01(-4.86%)
Mar 28, 2013 0.1524 0.1524 0.1524 0.1524 1,000 +0.01(+5.83%)
Mar 26, 2013 0.1440 0.1440 0.1440 0 +0.00(+1.41%)
Mar 25, 2013 0.1420 0.1420 0.1420 0.1420 100 -0.02(-13.63%)
Mar 22, 2013 0.1440 0.1644 0.1440 0.1644 6,000 +0.00(+0.00%)
Mar 21, 2013 0.1644 0.1644 0.1644 0.1644 22,000 +0.01(+9.60%)
Mar 20, 2013 0.1500 0.1500 0.1500 0.1500 200 -0.00(-0.66%)
Mar 18, 2013 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Mar 15, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+5.56%)
Mar 14, 2013 0.1421 0.1421 0.1421 0.1421 1,000 -0.00(-1.32%)
Mar 13, 2013 0.1440 0.1440 0.1440 0.1440 2,668 -0.00(-1.37%)
Mar 12, 2013 0.1460 0.1460 0.1460 0.1460 3,322 -0.00(-2.01%)
Mar 08, 2013 0.1490 0.1490 0.1490 0 -0.01(-6.88%)
Mar 04, 2013 0.1600 0.1600 0.1600 0 -0.03(-13.98%)
Mar 01, 2013 0.1610 0.1860 0.1610 0.1860 25,000 +0.03(+16.25%)
Feb 28, 2013 0.1600 0.1600 0.1600 0.1600 1,500 -0.03(-13.98%)
Feb 27, 2013 0.1860 0.1860 0.1860 0.1860 105,000 +0.03(+20.00%)
Feb 25, 2013 0.1550 0.1550 0.1550 0.1550 500 -0.01(-4.32%)
Feb 22, 2013 0.1620 0.1620 0.1620 0.1620 10,000 +0.00(+2.21%)
Feb 21, 2013 0.1585 0.1585 0.1585 0.1585 1,000 +0.01(+5.67%)
Feb 20, 2013 0.1620 0.1700 0.1500 0.1500 11,668 -0.02(-9.64%)
Feb 15, 2013 0.1660 0.1660 0.1660 0 +0.01(+4.40%)
Feb 14, 2013 0.1590 0.1590 0.1590 0.1590 6,968 -0.01(-3.05%)
Feb 13, 2013 0.1640 0.1640 0.1640 0.1640 2,267 -0.02(-10.87%)
Feb 12, 2013 0.1840 0.1840 0.1840 0.1840 3,000 +0.01(+3.37%)
Feb 04, 2013 0.1780 0.1780 0.1780 0 -0.00(-1.11%)
Jan 31, 2013 0.1800 0.1800 0.1800 0 -0.02(-11.76%)
Jan 29, 2013 0.2040 0.2040 0.2040 0 +0.02(+11.48%)
Jan 28, 2013 0.1830 0.1830 0.1830 0.1830 2,500 -0.01(-2.66%)
Jan 25, 2013 0.1880 0.1880 0.1880 0.1880 15,522 -0.00(-0.53%)
Jan 24, 2013 0.1890 0.1890 0.1890 0.1890 1,700 -0.02(-7.80%)
Jan 22, 2013 0.2050 0.2050 0.2050 6,000 -0.01(-5.44%)
Jan 17, 2013 0.2168 0.2168 0.2168 0 -0.00(-0.55%)
Jan 16, 2013 0.2180 0.2180 0.2180 0.2180 1,000 -0.01(-4.80%)
Jan 15, 2013 0.2190 0.2290 0.1900 0.2290 24,660 +0.04(+20.53%)
Jan 14, 2013 0.1900 0.1900 0.1900 0.1900 50,000 +0.01(+4.40%)
Jan 10, 2013 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Jan 07, 2013 0.1820 0.1820 0.1820 0 -0.01(-6.23%)
Jan 04, 2013 0.1941 0.1941 0.1941 0.1941 5,000 -0.02(-8.01%)
Dec 31, 2012 0.2110 0.2110 0.2110 0.2110 0 +0.02(+8.21%)
Dec 28, 2012 0.2201 0.2201 0.1950 0.1950 7,000 -0.02(-9.72%)
Dec 26, 2012 0.2160 0.2160 0.2160 0.2160 0 +0.00(+0.00%)
Dec 24, 2012 0.2190 0.2190 0.2160 0.2160 6,000 +0.00(+0.00%)
Dec 21, 2012 0.2160 0.2160 0.2160 0.2160 6,000 -0.01(-4.59%)
Dec 20, 2012 0.1970 0.2264 0.1970 0.2264 5,000 +0.03(+14.92%)
Dec 18, 2012 0.1970 0.1970 0.1970 0 -0.02(-11.26%)
Dec 14, 2012 0.2220 0.2220 0.2220 0 +0.02(+11.00%)
Dec 13, 2012 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+4.17%)
Dec 12, 2012 0.1920 0.1942 0.1920 0.1920 2,888 -0.05(-19.33%)
Dec 07, 2012 0.2380 0.2380 0.2380 0 +0.07(+40.00%)
Dec 05, 2012 0.1700 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Dec 03, 2012 0.1850 0.1850 0.1850 0 +0.01(+5.84%)
Nov 30, 2012 0.1748 0.1748 0.1748 0.1748 4,500 -0.00(-0.68%)
Nov 29, 2012 0.1760 0.1760 0.1760 0.1760 1,533 -0.04(-18.89%)
Nov 28, 2012 0.1913 0.2170 0.1913 0.2170 3,375 +0.02(+8.45%)
Nov 26, 2012 0.2001 0.2001 0.2001 0 +0.03(+17.71%)
Nov 21, 2012 0.1700 0.1700 0.1700 0 -0.02(-10.81%)
Nov 19, 2012 0.1906 0.1906 0.1906 2,000 -0.01(-2.85%)
Nov 16, 2012 0.1990 0.1990 0.1962 0.1962 8,000 -0.00(-1.41%)
Nov 15, 2012 0.2099 0.2099 0.1990 0.1990 2,000 -0.00(-2.45%)
Nov 14, 2012 0.2072 0.2072 0.2040 0.2040 2,900 +0.00(+1.29%)
Nov 12, 2012 0.2014 0.2014 0.2014 0 +0.00(+0.70%)
Nov 09, 2012 0.1990 0.2000 0.1990 0.2000 2,875 -0.00(-0.74%)
Nov 08, 2012 0.2050 0.2050 0.2015 0.2015 54,375 -0.01(-4.05%)
Nov 07, 2012 0.2160 0.2175 0.2100 0.2100 46,270 -0.01(-2.33%)
Nov 05, 2012 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Nov 02, 2012 0.2070 0.2110 0.2070 0.2100 3,650 -0.00(-0.90%)
Nov 01, 2012 0.2050 0.2119 0.2050 0.2119 6,270 +0.00(+0.90%)
Oct 31, 2012 0.2100 0.2114 0.2100 0.2100 7,800 -0.00(-1.73%)
Oct 25, 2012 0.2137 0.2137 0.2137 0 +0.01(+3.74%)
Oct 24, 2012 0.2060 0.2060 0.2060 0.2060 9,000 -0.04(-14.88%)
Oct 23, 2012 0.2420 0.2420 0.2420 0.2420 40,000 +0.01(+6.14%)
Oct 17, 2012 0.2280 0.2280 0.2280 0.2280 0 -0.01(-5.75%)
Oct 16, 2012 0.2301 0.2419 0.2301 0.2419 6,000 +0.01(+5.17%)
Oct 15, 2012 0.2300 0.2300 0.2300 0.2300 13,500 -0.00(-0.43%)
Oct 11, 2012 0.2310 0.2310 0.2310 0 -0.02(-7.60%)
Oct 10, 2012 0.2510 0.2510 0.2500 0.2500 5,500 +0.01(+6.25%)
Oct 08, 2012 0.2353 0.2353 0.2353 0 -0.03(-11.54%)
Oct 06, 2012 0.2670 0.2670 0.2660 0.2660 8,500 +0.00(+0.00%)
Oct 05, 2012 0.2670 0.2670 0.2660 0.2660 8,500 -0.00(-1.12%)
Oct 04, 2012 0.2646 0.2690 0.2646 0.2690 19,500 +0.01(+3.46%)
Oct 02, 2012 0.2600 0.2600 0.2600 0 +0.01(+3.09%)
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.