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

Radius Gold Inc (OP: RDUFF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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 (%)
Apr 27, 2017 0.0800 0.0800 0.0800 0 -0.03(-24.53%)
Apr 26, 2017 0.0990 0.1060 0.0990 0.1060 45,000 -0.00(-0.93%)
Apr 24, 2017 0.1070 0.1070 0.1070 0 -0.01(-4.46%)
Apr 21, 2017 0.1120 0.1120 0.1120 0.1120 6,690 +0.03(+40.00%)
Apr 19, 2017 0.0800 0.0800 0.0800 0 -0.02(-19.68%)
Apr 12, 2017 0.0996 0.0996 0.0996 0 -0.01(-5.23%)
Apr 10, 2017 0.1051 0.1051 0.1051 0 +0.00(+4.06%)
Apr 07, 2017 0.1190 0.1190 0.1010 0.1010 38,000 +0.00(+1.00%)
Apr 06, 2017 0.1180 0.1180 0.1000 0.1000 27,500 -0.02(-15.43%)
Apr 05, 2017 0.1182 0.1182 0.1182 0.1182 10,000 +0.00(+0.21%)
Apr 04, 2017 0.1180 0.1180 0.1180 0.1180 25,000 -0.00(-0.84%)
Apr 03, 2017 0.1190 0.1190 0.1190 0.1190 10,000 +0.01(+12.26%)
Mar 31, 2017 0.1184 0.1190 0.1060 0.1060 10,463 +0.01(+6.00%)
Mar 30, 2017 0.1160 0.1160 0.1000 0.1000 16,175 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-15.97%)
Mar 28, 2017 0.1190 0.1190 0.1190 0.1190 20,000 +0.02(+19.00%)
Mar 27, 2017 0.1000 0.1000 0.1000 0.1000 2,000 -0.03(-21.26%)
Mar 24, 2017 0.1190 0.1270 0.1190 0.1270 61,500 +0.02(+16.51%)
Mar 23, 2017 0.1090 0.1090 0.1090 0.1090 11,000 -0.01(-5.22%)
Mar 22, 2017 0.1090 0.1150 0.1090 0.1150 12,500 -0.00(-4.17%)
Mar 21, 2017 0.1169 0.1200 0.1169 0.1200 31,500 -0.02(-11.11%)
Mar 16, 2017 0.1350 0.1350 0.1350 0 +0.02(+15.38%)
Mar 13, 2017 0.1170 0.1170 0.1170 0 +0.02(+17.00%)
Mar 09, 2017 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Mar 08, 2017 0.0990 0.0990 0.0990 0.0990 150,000 -0.00(-1.00%)
Mar 07, 2017 0.1000 0.1050 0.1000 0.1000 62,000 +0.00(+4.17%)
Mar 06, 2017 0.0960 0.0960 0.0960 0.0960 25,000 -0.01(-6.89%)
Mar 01, 2017 0.1031 0.1031 0.1031 0 +0.01(+9.68%)
Feb 28, 2017 0.0944 0.0944 0.0940 0.0940 2,000 -0.00(-2.99%)
Feb 27, 2017 0.0900 0.1127 0.0900 0.0969 15,000 -0.01(-11.91%)
Feb 22, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 21, 2017 0.1110 0.1110 0.1000 0.1000 20,000 +0.01(+5.26%)
Feb 16, 2017 0.0950 0.0950 0.0950 0 -0.01(-12.84%)
Feb 15, 2017 0.1058 0.1090 0.1058 0.1090 4,000 +0.00(+3.71%)
Feb 13, 2017 0.1051 0.1051 0.1051 0 -0.01(-6.74%)
Feb 10, 2017 0.1127 0.1127 0.1127 0.1127 1,000 -0.01(-6.08%)
Feb 09, 2017 0.1120 0.1200 0.1120 0.1200 5,540 +0.01(+7.05%)
Feb 08, 2017 0.1145 0.1145 0.1121 0.1121 20,500 +0.02(+15.57%)
Feb 06, 2017 0.0970 0.0970 0.0970 8 -0.01(-7.62%)
Feb 03, 2017 0.1174 0.1174 0.1050 0.1050 20,000 +0.00(+3.14%)
Feb 02, 2017 0.1018 0.1018 0.1018 0.1018 7,000 -0.03(-22.88%)
Feb 01, 2017 0.1320 0.1320 0.1320 0.1320 2,000 +0.03(+30.56%)
Jan 31, 2017 0.1016 0.1016 0.1011 0.1011 11,000 +0.00(+0.30%)
Jan 24, 2017 0.1008 0.1008 0.1008 0 +0.00(+2.86%)
Jan 23, 2017 0.1260 0.1350 0.0980 0.0980 16,700 -0.01(-10.91%)
Jan 20, 2017 0.1100 0.1100 0.1100 0.1100 40,000 +0.03(+36.31%)
Jan 19, 2017 0.0807 0.0807 0.0807 0.0807 3,000 +0.00(+0.87%)
Jan 17, 2017 0.0800 0.0800 0.0800 44 -0.00(-2.56%)
Jan 12, 2017 0.0821 0.0821 0.0821 0 +0.00(+3.92%)
Jan 11, 2017 0.0790 0.0790 0.0790 0.0790 54,000 -0.01(-6.29%)
Jan 06, 2017 0.0843 0.0843 0.0843 0 -0.01(-6.33%)
Jan 05, 2017 0.1090 0.0900 0.0883 0.0900 20,000 +0.02(+23.29%)
Jan 04, 2017 0.0850 0.0850 0.0730 0.0730 6,000 -0.01(-14.12%)
Dec 30, 2016 0.0850 0.0850 0.0850 0 +0.02(+26.87%)
Dec 29, 2016 0.0670 0.0670 0.0670 0.0670 5,000 +0.00(+6.35%)
Dec 28, 2016 0.0689 0.0689 0.0630 0.0630 1,500 +0.00(+5.00%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2016 0.0680 0.0680 0.0600 0.0600 1,327 -0.01(-14.29%)
Dec 21, 2016 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+1.45%)
Dec 20, 2016 0.0690 0.0690 0.0690 0.0690 9,000 -0.00(-5.09%)
Dec 19, 2016 0.0796 0.0796 0.0727 0.0727 39,053 -0.01(-13.56%)
Dec 15, 2016 0.0841 0.0841 0.0841 0 -0.00(-3.33%)
Dec 14, 2016 0.0870 0.0870 0.0870 0.0870 3,000 +0.01(+8.75%)
Dec 13, 2016 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-20.79%)
Dec 12, 2016 0.1010 0.1010 0.1010 0.1010 6,057 -0.01(-7.34%)
Dec 07, 2016 0.1090 0.1090 0.1090 0 +0.03(+37.97%)
Dec 01, 2016 0.0790 0.0790 0.0790 0 -0.03(-24.76%)
Nov 30, 2016 0.1050 0.1050 0.1050 0.1050 21,380 +0.03(+50.00%)
Nov 29, 2016 0.0700 0.0700 0.0700 0.0700 286 +0.00(+0.00%)
Nov 28, 2016 0.0700 0.0700 0.0700 0.0700 1,490 -0.01(-12.17%)
Nov 25, 2016 0.0797 0.0797 0.0797 0.0797 222 +0.00(+3.78%)
Nov 23, 2016 0.0768 0.0768 0.0768 0 +0.01(+14.63%)
Nov 22, 2016 0.0780 0.0780 0.0670 0.0670 60,500 -0.02(-20.05%)
Nov 21, 2016 0.0810 0.0838 0.0810 0.0838 29,500 -0.01(-6.47%)
Nov 16, 2016 0.0896 0.0896 0.0896 0 +0.00(+3.46%)
Nov 14, 2016 0.0866 0.0866 0.0866 0 +0.00(+1.88%)
Nov 08, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 04, 2016 0.0850 0.0850 0.0850 0 -0.03(-26.09%)
Nov 02, 2016 0.1150 0.1150 0.1150 0 +0.02(+26.37%)
Oct 31, 2016 0.0910 0.0910 0.0910 0 +0.01(+7.06%)
Oct 27, 2016 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Oct 25, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 24, 2016 0.1200 0.1200 0.0960 0.1100 19,818 +0.01(+13.40%)
Oct 21, 2016 0.0970 0.0970 0.0970 0.0970 100 -0.02(-13.85%)
Oct 19, 2016 0.1126 0.1126 0.1126 0 -0.00(-3.76%)
Oct 18, 2016 0.0960 0.1170 0.0960 0.1170 68,000 +0.02(+17.00%)
Oct 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-6.54%)
Oct 11, 2016 0.1070 0.1070 0.1070 0.1070 453 +0.00(+0.00%)
Oct 06, 2016 0.1070 0.1070 0.1070 0 -0.00(-0.37%)
Oct 05, 2016 0.1074 0.1074 0.1074 0.1074 5,000 -0.00(-0.28%)
Oct 04, 2016 0.1078 0.1078 0.1077 0.1077 22,000 -0.00(-0.09%)
Oct 03, 2016 0.1078 0.1078 0.1078 0.1078 36,500 -0.01(-10.09%)
Sep 30, 2016 0.1199 0.1199 0.1199 0.1199 4,000 -0.02(-16.15%)
Sep 29, 2016 0.1430 0.1430 0.1430 0.1430 2,500 +0.04(+32.65%)
Sep 28, 2016 0.1078 0.1078 0.1078 0.1078 1,000 -0.02(-12.64%)
Sep 27, 2016 0.1234 0.1234 0.1234 0.1234 0 +0.00(+0.00%)
Sep 23, 2016 0.1234 0.1234 0.1234 0 +0.02(+18.43%)
Sep 21, 2016 0.1042 0.1042 0.1042 0 -0.01(-9.23%)
Sep 20, 2016 0.1190 0.1190 0.1079 0.1148 70,000 -0.00(-2.71%)
Sep 19, 2016 0.1179 0.1180 0.1179 0.1180 6,000 +0.01(+7.27%)
Sep 16, 2016 0.1072 0.1100 0.1072 0.1100 10,000 -0.00(-1.79%)
Sep 14, 2016 0.1120 0.1120 0.1120 0 +0.00(+1.91%)
Sep 13, 2016 0.1099 0.1099 0.1099 0.1099 1,000 -0.01(-11.66%)
Sep 12, 2016 0.1242 0.1244 0.1242 0.1244 13,000 +0.00(+3.67%)
Sep 09, 2016 0.1172 0.1390 0.1172 0.1200 11,908 +0.00(+0.00%)
Sep 08, 2016 0.1200 0.1200 0.1200 0.1200 30,000 -0.00(-2.44%)
Sep 07, 2016 0.1252 0.1259 0.1230 0.1230 23,000 +0.00(+0.24%)
Sep 06, 2016 0.1400 0.1400 0.1184 0.1227 44,700 +0.03(+29.31%)
Sep 02, 2016 0.0949 0.0949 0.0949 0 -0.01(-6.24%)
Sep 01, 2016 0.0863 0.1012 0.0863 0.1012 2,500 +0.01(+12.95%)
Aug 31, 2016 0.1009 0.1009 0.0800 0.0896 18,500 -0.01(-12.41%)
Aug 22, 2016 0.1023 0.1023 0.1023 0 +0.01(+10.24%)
Aug 18, 2016 0.0928 0.0928 0.0928 0 -0.00(-2.52%)
Aug 17, 2016 0.1019 0.1019 0.0952 0.0952 7,500 -0.01(-6.85%)
Aug 12, 2016 0.1022 0.1022 0.1022 0 -0.02(-17.98%)
Aug 11, 2016 0.1093 0.1300 0.1024 0.1246 81,815 -0.00(-2.58%)
Aug 10, 2016 0.1240 0.1279 0.1240 0.1279 22,800 +0.02(+22.28%)
Aug 09, 2016 0.1200 0.1200 0.1046 0.1046 45,000 +0.01(+12.96%)
Aug 08, 2016 0.0969 0.0969 0.0893 0.0926 89,089 -0.01(-7.86%)
Aug 05, 2016 0.1005 0.1005 0.1005 0.1005 65,000 +0.01(+7.14%)
Aug 04, 2016 0.0938 0.0938 0.0938 0.0938 2,000 -0.02(-19.55%)
Aug 03, 2016 0.1082 0.1166 0.1013 0.1166 98,900 +0.02(+16.60%)
Jul 28, 2016 0.1000 0.1000 0.1000 0 +0.02(+21.95%)
Jul 22, 2016 0.0820 0.0820 0.0820 0 +0.00(+4.73%)
Jul 21, 2016 0.0785 0.0785 0.0750 0.0783 21,388 +0.00(+3.03%)
Jul 20, 2016 0.0790 0.0790 0.0700 0.0760 106,000 -0.00(-5.00%)
Jul 19, 2016 0.0800 0.0800 0.0800 0.0800 100 +0.01(+6.67%)
Jul 18, 2016 0.0800 0.0800 0.0750 0.0750 43,000 -0.02(-23.47%)
Jul 14, 2016 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Jul 13, 2016 0.0900 0.0990 0.0900 0.0980 34,000 -0.00(-1.01%)
Jul 12, 2016 0.0990 0.0990 0.0990 0.0990 94,000 +0.01(+10.00%)
Jul 11, 2016 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-9.09%)
Jul 08, 2016 0.0990 0.0990 0.0919 0.0990 38,000 +0.00(+0.00%)
Jul 07, 2016 0.0990 0.0990 0.0990 0.0990 3,500 -0.02(-17.50%)
Jul 05, 2016 0.1074 0.1200 0.1061 0.1200 45,000 +0.01(+9.09%)
Jun 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+13.64%)
Jun 28, 2016 0.0968 0.0968 0.0968 0.0968 18,000 +0.00(+2.98%)
Jun 27, 2016 0.1020 0.1106 0.0940 0.0940 10,500 +0.01(+8.29%)
Jun 24, 2016 0.0868 0.0868 0.0868 0.0868 20,000 -0.00(-0.57%)
Jun 23, 2016 0.0950 0.0950 0.0873 0.0873 2,000 -0.00(-3.00%)
Jun 22, 2016 0.0869 0.0900 0.0869 0.0900 51,500 +0.02(+28.57%)
Jun 20, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.28%)
Jun 14, 2016 0.0798 0.0798 0.0798 8 -0.01(-8.17%)
Jun 10, 2016 0.0869 0.0869 0.0869 0 +0.02(+24.86%)
Jun 09, 2016 0.0797 0.0797 0.0696 0.0696 3,000 -0.01(-12.67%)
Jun 08, 2016 0.0797 0.0797 0.0797 0.0797 10,000 +0.01(+10.69%)
Jun 06, 2016 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Jun 02, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.04%)
May 31, 2016 0.0745 0.0745 0.0745 0 -0.01(-9.70%)
May 24, 2016 0.0825 0.0825 0.0825 0 +0.01(+16.86%)
May 19, 2016 0.0706 0.0706 0.0706 0 -0.01(-11.75%)
May 18, 2016 0.0700 0.0800 0.0700 0.0800 9,992 +0.00(+0.00%)
May 12, 2016 0.0800 0.0800 0.0800 0 +0.01(+15.94%)
May 11, 2016 0.0690 0.0690 0.0690 0.0690 8,000 -0.02(-18.82%)
May 03, 2016 0.0850 0.0850 0.0850 0 +0.00(+2.41%)
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.