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 (%)
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%)
Jun 01, 2021 0.2000 0.2080 0.2000 0.2080 18,550 +0.01(+4.00%)
May 28, 2021 0.2013 0.2013 0.2000 0.2000 6,000 +0.01(+2.67%)
May 27, 2021 0.1948 0.1948 0.1500 0.1948 30,100 -0.01(-4.98%)
May 26, 2021 0.1901 0.2050 0.1901 0.2050 3,500 +0.02(+12.33%)
May 25, 2021 0.1825 0.1825 0.1824 0.1825 5,000 +0.00(+0.05%)
May 24, 2021 0.1824 0.1824 0.1824 0.1824 7,500 +0.00(+0.11%)
May 21, 2021 0.1864 0.1864 0.1822 0.1822 4,000 +0.00(+1.28%)
May 20, 2021 0.1500 0.1992 0.1500 0.1799 98,105 -0.03(-14.62%)
May 19, 2021 0.2107 0.2107 0.2038 0.2107 5,700 -0.00(-0.19%)
May 18, 2021 0.1692 0.2111 0.1692 0.2111 551 +0.02(+11.11%)
May 17, 2021 0.1900 0.1900 0.1900 0.1900 500 -0.01(-4.43%)
May 13, 2021 0.1988 0.1988 0.1988 0 -0.01(-6.00%)
May 12, 2021 0.2000 0.2129 0.2000 0.2115 10,100 +0.03(+14.32%)
May 11, 2021 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.27%)
May 10, 2021 0.1980 0.1980 0.1845 0.1845 692 +0.00(+2.39%)
May 07, 2021 0.1802 0.1802 0.1802 0.1802 1,000 -0.00(-2.59%)
May 06, 2021 0.1850 0.1850 0.1850 0.1850 17,000 +0.01(+5.71%)
May 05, 2021 0.1766 0.1766 0.1750 0.1750 21,000 -0.00(-0.62%)
May 04, 2021 0.1761 0.1761 0.1761 0.1761 10,000 -0.01(-4.81%)
Apr 30, 2021 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Apr 29, 2021 0.1805 0.1805 0.1700 0.1700 11,550 -0.02(-10.99%)
Apr 28, 2021 0.1910 0.1910 0.1910 0.1910 300 +0.02(+8.52%)
Apr 27, 2021 0.1829 0.2000 0.1760 0.1760 46,435 -0.01(-5.02%)
Apr 26, 2021 0.1864 0.1888 0.1800 0.1853 73,000 -0.02(-9.70%)
Apr 21, 2021 0.2052 0.2052 0.2052 0 +0.01(+5.34%)
Apr 20, 2021 0.1910 0.1948 0.1910 0.1948 4,000 +0.01(+3.89%)
Apr 19, 2021 0.1915 0.1915 0.1875 0.1875 30,000 -0.03(-14.77%)
Apr 14, 2021 0.2200 0.2200 0.2200 0 +0.01(+3.38%)
Apr 13, 2021 0.2128 0.2128 0.2128 0.2128 16,218 +0.01(+4.88%)
Apr 08, 2021 0.2029 0.2029 0.2029 0 +0.01(+3.20%)
Apr 07, 2021 0.1966 0.1966 0.1966 0.1966 500 -0.00(-1.70%)
Apr 05, 2021 0.2000 0.2000 0.2000 0 +0.01(+4.77%)
Apr 01, 2021 0.1909 0.1909 0.1909 0.1909 50,000 -0.01(-3.97%)
Mar 31, 2021 0.1880 0.1988 0.1800 0.1988 25,500 +0.00(+1.84%)
Mar 29, 2021 0.1952 0.1952 0.1952 0 -0.01(-3.84%)
Mar 26, 2021 0.2038 0.2038 0.2030 0.2030 20,000 +0.01(+2.73%)
Mar 25, 2021 0.1976 0.1976 0.1976 0.1976 1,000 -0.01(-2.66%)
Mar 24, 2021 0.2111 0.2200 0.2030 0.2030 21,000 +0.00(+0.15%)
Mar 22, 2021 0.2027 0.2027 0.2027 0 +0.00(+0.00%)
Mar 19, 2021 0.2116 0.2250 0.2027 0.2027 18,500 -0.00(-1.41%)
Mar 18, 2021 0.1928 0.2056 0.1928 0.2056 20,810 +0.01(+6.31%)
Mar 17, 2021 0.2002 0.2002 0.1934 0.1934 14,310 -0.00(-1.43%)
Mar 16, 2021 0.2100 0.2106 0.1875 0.1962 11,200 +0.01(+7.80%)
Mar 15, 2021 0.1820 0.1825 0.1820 0.1820 20,100 +0.00(+2.48%)
Mar 11, 2021 0.1776 0.1776 0.1776 0 +0.00(+0.28%)
Mar 09, 2021 0.1771 0.1771 0.1771 0.1771 2,500 +0.00(+0.06%)
Mar 08, 2021 0.1761 0.1770 0.1761 0.1770 14,000 -0.01(-4.63%)
Mar 05, 2021 0.1995 0.1995 0.1767 0.1856 33,000 +0.01(+3.00%)
Mar 04, 2021 0.1802 0.1802 0.1802 0.1802 100 +0.00(+1.69%)
Mar 03, 2021 0.1900 0.1902 0.1772 0.1772 12,830 -0.02(-8.47%)
Mar 01, 2021 0.1936 0.1936 0.1936 0 -0.02(-10.49%)
Feb 26, 2021 0.2062 0.2163 0.1997 0.2163 25,200 +0.00(+2.12%)
Feb 25, 2021 0.2118 0.2118 0.2118 0.2118 7,000 +0.00(+0.62%)
Feb 24, 2021 0.2100 0.2298 0.2050 0.2105 14,450 +0.00(+0.48%)
Feb 23, 2021 0.2126 0.2200 0.2095 0.2095 13,200 -0.01(-3.10%)
Feb 22, 2021 0.2263 0.2263 0.2162 0.2162 9,530 -0.01(-6.00%)
Feb 19, 2021 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-0.56%)
Feb 18, 2021 0.2450 0.2450 0.2313 0.2313 11,000 -0.01(-5.24%)
Feb 17, 2021 0.2476 0.2476 0.2441 0.2441 8,800 -0.00(-0.12%)
Feb 16, 2021 0.2156 0.2560 0.2156 0.2444 87,344 +0.02(+11.09%)
Feb 12, 2021 0.2783 0.2783 0.2200 0.2200 20,000 -0.06(-20.00%)
Feb 11, 2021 0.2553 0.2750 0.2553 0.2750 9,854 +0.03(+10.00%)
Feb 10, 2021 0.2520 0.2520 0.2500 0.2500 8,500 -0.00(-0.79%)
Feb 09, 2021 0.2529 0.2677 0.2520 0.2520 20,400 +0.00(+0.44%)
Feb 08, 2021 0.2500 0.2509 0.2500 0.2509 6,093 +0.01(+4.45%)
Feb 05, 2021 0.2384 0.2440 0.2384 0.2402 8,100 +0.01(+4.43%)
Feb 03, 2021 0.2300 0.2300 0.2300 0 -0.00(-0.09%)
Feb 02, 2021 0.2300 0.2302 0.2300 0.2302 10,272 -0.00(-0.22%)
Feb 01, 2021 0.2332 0.2332 0.2307 0.2307 4,000 +0.00(+1.10%)
Jan 29, 2021 0.2282 0.2282 0.2282 0.2282 1,000 +0.01(+2.93%)
Jan 28, 2021 0.2284 0.2498 0.2215 0.2217 8,319 -0.00(-1.29%)
Jan 27, 2021 0.2234 0.2249 0.2234 0.2246 19,158 -0.03(-12.57%)
Jan 26, 2021 0.2470 0.2569 0.2439 0.2569 12,200 -0.02(-6.99%)
Jan 22, 2021 0.2762 0.2762 0.2762 0 -0.01(-2.47%)
Jan 21, 2021 0.2765 0.2832 0.2765 0.2832 12,100 -0.01(-2.34%)
Jan 20, 2021 0.2601 0.2900 0.2495 0.2900 18,000 +0.04(+17.50%)
Jan 19, 2021 0.2484 0.2484 0.2468 0.2468 1,642 +0.00(+0.82%)
Jan 15, 2021 0.2448 0.2448 0.2448 0.2448 1,500 -0.00(-1.77%)
Jan 14, 2021 0.2492 0.2492 0.2492 0.2492 5,000 -0.01(-5.18%)
Jan 13, 2021 0.2540 0.2628 0.2460 0.2628 106,500 +0.01(+3.42%)
Jan 12, 2021 0.2558 0.2558 0.2541 0.2541 8,000 +0.01(+3.50%)
Jan 11, 2021 0.2500 0.2529 0.2455 0.2455 8,401 -0.01(-3.73%)
Jan 08, 2021 0.2550 0.2550 0.2550 0.2550 1,000 -0.02(-7.27%)
Jan 07, 2021 0.2681 0.2750 0.2681 0.2750 22,500 +0.01(+3.66%)
Jan 06, 2021 0.2653 0.2653 0.2653 0.2653 2,000 +0.00(+0.04%)
Jan 04, 2021 0.2652 0.2652 0.2652 0 +0.01(+5.91%)
Dec 31, 2020 0.2504 0.2504 0.2504 10,000 +0.01(+3.94%)
Dec 30, 2020 0.2426 0.2426 0.2409 0.2409 10,000 +0.00(+1.13%)
Dec 29, 2020 0.2505 0.2505 0.2382 0.2382 10,301 +0.01(+4.15%)
Dec 24, 2020 0.2287 0.2287 0.2287 0 -0.01(-3.38%)
Dec 23, 2020 0.2367 0.2367 0.2367 0.2367 5,000 +0.00(+1.54%)
Dec 22, 2020 0.2300 0.2371 0.2300 0.2331 13,750 +0.01(+2.28%)
Dec 21, 2020 0.2279 0.2279 0.2279 0.2279 5,000 -0.02(-9.46%)
Dec 18, 2020 0.2200 0.2517 0.2200 0.2517 139,000 +0.04(+16.64%)
Dec 17, 2020 0.2158 0.2158 0.2158 0.2158 9,000 +0.01(+3.40%)
Dec 16, 2020 0.2088 0.2088 0.2059 0.2087 46,000 -0.01(-3.29%)
Dec 15, 2020 0.2285 0.2285 0.2158 0.2158 18,391 +0.00(+0.51%)
Dec 14, 2020 0.2147 0.2147 0.2147 0.2147 5,652 -0.02(-8.33%)
Dec 11, 2020 0.2300 0.2362 0.2300 0.2342 7,600 -0.02(-6.66%)
Dec 10, 2020 0.2300 0.2509 0.2200 0.2509 45,000 +0.02(+9.42%)
Dec 09, 2020 0.2126 0.2343 0.2110 0.2293 16,817 +0.02(+8.36%)
Dec 08, 2020 0.2109 0.2116 0.1800 0.2116 9,449 -0.03(-11.09%)
Dec 07, 2020 0.2380 0.2380 0.2380 0.2380 8,000 +0.00(+0.46%)
Dec 04, 2020 0.2369 0.2369 0.2369 0.2369 1,000 -0.00(-1.29%)
Dec 02, 2020 0.2400 0.2400 0.2400 0 +0.03(+13.64%)
Dec 01, 2020 0.2112 0.2112 0.2112 0.2112 5,000 +0.00(+0.57%)
Nov 30, 2020 0.2100 0.2100 0.2100 0.2100 12,500 -0.01(-3.67%)
Nov 27, 2020 0.2180 0.2180 0.2180 1 +0.00(+0.00%)
Nov 25, 2020 0.2046 0.2180 0.2046 0.2180 5,500 -0.00(-1.22%)
Nov 24, 2020 0.2200 0.2207 0.2200 0.2207 10,000 +0.02(+8.99%)
Nov 23, 2020 0.2023 0.2120 0.2023 0.2025 13,500 +0.01(+2.79%)
Nov 20, 2020 0.2032 0.2034 0.1970 0.1970 51,000 -0.01(-6.55%)
Nov 17, 2020 0.2108 0.2108 0.2108 0 +0.00(+1.64%)
Nov 16, 2020 0.2074 0.2074 0.2074 0.2074 1,214 +0.01(+2.47%)
Nov 12, 2020 0.2024 0.2024 0.2024 0 -0.02(-10.84%)
Nov 05, 2020 0.2270 0.2270 0.2270 0 +0.02(+11.66%)
Nov 03, 2020 0.2033 0.2033 0.2033 0 -0.00(-1.07%)
Nov 02, 2020 0.2055 0.2055 0.2055 6 +0.00(+0.00%)
Oct 30, 2020 0.2087 0.2087 0.2000 0.2055 35,000 +0.01(+6.70%)
Oct 29, 2020 0.1926 0.1926 0.1926 0.1926 950 -0.01(-6.64%)
Oct 28, 2020 0.2063 0.2063 0.2063 0.2063 10,000 -0.00(-0.82%)
Oct 27, 2020 0.2083 0.2083 0.2080 0.2080 40,000 +0.01(+2.82%)
Oct 26, 2020 0.2055 0.2055 0.2023 0.2023 7,500 -0.02(-8.34%)
Oct 23, 2020 0.2139 0.2207 0.2139 0.2207 24,500 +0.01(+3.18%)
Oct 22, 2020 0.1960 0.2139 0.1960 0.2139 21,500 -0.01(-2.77%)
Oct 20, 2020 0.2200 0.2200 0.2200 0 +0.01(+2.37%)
Oct 19, 2020 0.2310 0.2310 0.2149 0.2149 10,164 +0.01(+2.72%)
Oct 15, 2020 0.2092 0.2092 0.2092 0 -0.01(-5.64%)
Oct 09, 2020 0.2217 0.2217 0.2217 0 +0.02(+10.02%)
Oct 08, 2020 0.2000 0.2057 0.2000 0.2015 7,100 -0.02(-8.74%)
Oct 06, 2020 0.2208 0.2208 0.2208 0 +0.00(+2.03%)
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.