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: 1:12 PM EDT, May 28, 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 30, 2020 0.1257 0.1257 0.1257 0 +0.03(+30.94%)
Apr 29, 2020 0.1254 0.1254 0.0960 0.0960 689 -0.04(-28.78%)
Apr 28, 2020 0.1228 0.1348 0.1228 0.1348 35,000 +0.02(+15.91%)
Apr 27, 2020 0.1167 0.1167 0.1163 0.1163 2,000 -0.00(-3.08%)
Apr 24, 2020 0.1200 0.1221 0.1070 0.1200 24,200 +0.02(+18.11%)
Apr 22, 2020 0.1016 0.1016 0.1016 0 +0.00(+1.60%)
Apr 21, 2020 0.1020 0.1020 0.1000 0.1000 10,100 -0.00(-2.44%)
Apr 20, 2020 0.1001 0.1025 0.1001 0.1025 13,121 -0.00(-0.49%)
Apr 17, 2020 0.1030 0.1030 0.1030 0.1030 13,200 -0.01(-6.36%)
Apr 16, 2020 0.1036 0.1100 0.1032 0.1100 25,030 +0.01(+7.95%)
Apr 15, 2020 0.1041 0.1041 0.1019 0.1019 2,300 -0.02(-16.20%)
Apr 14, 2020 0.1217 0.1217 0.1216 0.1216 50,000 +0.02(+18.06%)
Apr 09, 2020 0.1030 0.1030 0.1030 0 +0.00(+4.46%)
Apr 08, 2020 0.0986 0.0986 0.0986 0.0986 5,000 -0.01(-8.87%)
Apr 06, 2020 0.1082 0.1082 0.1082 0 +0.02(+20.22%)
Apr 02, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 01, 2020 0.0930 0.0930 0.0800 0.0800 2,800 -0.01(-15.43%)
Mar 31, 2020 0.0946 0.0946 0.0946 0.0946 10,000 -0.01(-5.40%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 -0.01(-5.12%)
Mar 26, 2020 0.0983 0.1054 0.0983 0.1054 57,500 +0.01(+6.46%)
Mar 25, 2020 0.1041 0.1041 0.0900 0.0990 20,000 +0.01(+5.77%)
Mar 24, 2020 0.0873 0.1111 0.0870 0.0936 32,500 +0.01(+12.10%)
Mar 23, 2020 0.0926 0.0926 0.0802 0.0835 10,000 +0.01(+13.92%)
Mar 20, 2020 0.0882 0.0882 0.0733 0.0733 9,300 -0.02(-20.50%)
Mar 19, 2020 0.0936 0.0950 0.0922 0.0922 20,000 -0.01(-5.92%)
Mar 18, 2020 0.0894 0.0999 0.0894 0.0980 13,100 +0.03(+34.43%)
Mar 17, 2020 0.0977 0.0977 0.0729 0.0729 50,000 -0.08(-50.74%)
Mar 16, 2020 0.0973 0.1480 0.0829 0.1480 72,000 +0.03(+21.01%)
Mar 12, 2020 0.1223 0.1223 0.1223 0 -0.02(-15.13%)
Mar 11, 2020 0.1604 0.1604 0.1441 0.1441 31,000 -0.00(-1.97%)
Mar 10, 2020 0.1502 0.1502 0.1420 0.1470 16,700 -0.01(-4.48%)
Mar 06, 2020 0.1539 0.1539 0.1539 0 -0.01(-4.82%)
Mar 03, 2020 0.1617 0.1617 0.1617 0 -0.01(-4.88%)
Mar 02, 2020 0.1700 0.1700 0.1674 0.1700 5,000 +0.02(+13.33%)
Feb 28, 2020 0.1519 0.1534 0.1500 0.1500 71,300 -0.02(-10.29%)
Feb 27, 2020 0.1672 0.1672 0.1672 0.1672 5,000 +0.00(+0.18%)
Feb 26, 2020 0.1669 0.1669 0.1669 0.1669 300 -0.02(-11.88%)
Feb 21, 2020 0.1894 0.1894 0.1894 0 +0.01(+7.61%)
Feb 20, 2020 0.1648 0.1760 0.1629 0.1760 25,000 -0.01(-3.35%)
Feb 19, 2020 0.1822 0.1900 0.1821 0.1821 10,714 +0.00(+1.17%)
Feb 18, 2020 0.1800 0.1850 0.1775 0.1800 81,059 +0.00(+0.00%)
Feb 14, 2020 0.1800 0.1800 0.1800 0.1800 1,100 +0.01(+2.86%)
Feb 12, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.75%)
Feb 11, 2020 0.1737 0.1737 0.1737 0.1737 1,800 -0.01(-5.08%)
Feb 06, 2020 0.1830 0.1830 0.1830 0 +0.01(+6.95%)
Feb 04, 2020 0.1711 0.1711 0.1711 0 +0.00(+0.41%)
Feb 03, 2020 0.1704 0.1704 0.1704 0.1704 950 -0.01(-3.73%)
Jan 31, 2020 0.1770 0.1770 0.1770 44 +0.00(+0.00%)
Jan 30, 2020 0.1769 0.1770 0.1769 0.1770 5,000 -0.01(-4.32%)
Jan 28, 2020 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Jan 23, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 22, 2020 0.1700 0.1700 0.1700 0.1700 5,800 +0.01(+3.28%)
Jan 21, 2020 0.1475 0.1713 0.1475 0.1646 11,190 +0.02(+13.52%)
Jan 17, 2020 0.1399 0.1455 0.1350 0.1450 17,300 +0.01(+7.41%)
Jan 16, 2020 0.1329 0.1350 0.1000 0.1350 100,444 +0.00(+0.60%)
Jan 15, 2020 0.1436 0.1436 0.1342 0.1342 54,950 -0.01(-7.89%)
Jan 14, 2020 0.1862 0.1900 0.1387 0.1457 218,327 -0.04(-21.24%)
Jan 13, 2020 0.1850 0.1850 0.1850 0.1850 20,000 -0.01(-2.63%)
Jan 10, 2020 0.1900 0.1900 0.1820 0.1900 2,500 +0.00(+2.37%)
Jan 09, 2020 0.1979 0.2000 0.1856 0.1856 19,950 -0.00(-0.16%)
Jan 03, 2020 0.1859 0.1859 0.1859 0 +0.00(+0.11%)
Jan 02, 2020 0.1857 0.1857 0.1857 0.1857 3,000 -0.01(-7.15%)
Dec 31, 2019 0.1893 0.2000 0.1831 0.2000 53,700 +0.01(+5.93%)
Dec 30, 2019 0.1905 0.1905 0.1840 0.1888 15,240 +0.00(+0.32%)
Dec 27, 2019 0.1882 0.1882 0.1882 0.1882 200 +0.00(+1.84%)
Dec 24, 2019 0.1848 0.1848 0.1848 0 +0.00(+2.72%)
Dec 23, 2019 0.1690 0.1799 0.1690 0.1799 2,688 -0.01(-3.75%)
Dec 20, 2019 0.1870 0.1870 0.1868 0.1869 27,200 -0.00(-0.32%)
Dec 19, 2019 0.1875 0.1875 0.1875 0.1875 6,666 +0.01(+3.14%)
Dec 18, 2019 0.1790 0.1880 0.1790 0.1818 55,500 +0.00(+2.54%)
Dec 17, 2019 0.1831 0.1831 0.1773 0.1773 2,177 -0.00(-2.48%)
Dec 16, 2019 0.1818 0.1818 0.1818 0.1818 500 -0.01(-3.50%)
Dec 13, 2019 0.1885 0.1885 0.1884 0.1884 8,400 -0.00(-1.10%)
Dec 10, 2019 0.1905 0.1905 0.1905 0 +0.01(+3.48%)
Dec 09, 2019 0.1850 0.1859 0.1833 0.1841 28,250 -0.01(-3.11%)
Dec 06, 2019 0.1999 0.2013 0.1850 0.1900 19,800 -0.00(-1.71%)
Dec 05, 2019 0.1933 0.1933 0.1933 0.1933 800 +0.00(+0.10%)
Dec 04, 2019 0.1934 0.1982 0.1850 0.1931 23,714 +0.01(+4.38%)
Dec 03, 2019 0.1850 0.1850 0.1850 22 +0.00(+0.00%)
Dec 02, 2019 0.1850 0.1850 0.1850 0.1850 19,568 +0.00(+0.49%)
Nov 29, 2019 0.1841 0.1841 0.1841 0.1841 4,400 -0.00(-0.49%)
Nov 27, 2019 0.1843 0.1850 0.1843 0.1850 11,000 +0.00(+0.00%)
Nov 26, 2019 0.1840 0.1850 0.1840 0.1850 15,636 +0.00(+1.09%)
Nov 25, 2019 0.1820 0.1840 0.1820 0.1830 11,133 -0.00(-1.08%)
Nov 22, 2019 0.1850 0.1850 0.1850 0.1850 40,000 +0.01(+3.47%)
Nov 21, 2019 0.1788 0.1788 0.1788 0.1788 2,000 -0.01(-3.35%)
Nov 20, 2019 0.1850 0.1850 0.1850 88 +0.00(+0.00%)
Nov 18, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 15, 2019 0.1800 0.1850 0.1800 0.1850 58,000 +0.00(+2.21%)
Nov 14, 2019 0.1830 0.1850 0.1810 0.1810 57,400 -0.00(-2.16%)
Nov 13, 2019 0.1850 0.1850 0.1850 0.1850 5,000 -0.00(-0.54%)
Nov 12, 2019 0.1860 0.1860 0.1860 0.1860 50,000 +0.00(+0.00%)
Nov 11, 2019 0.1860 0.1860 0.1860 0.1860 50,000 -0.01(-4.12%)
Nov 07, 2019 0.1940 0.1940 0.1940 0 -0.01(-3.00%)
Nov 05, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 01, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 31, 2019 0.2000 0.2000 0.2000 0.2000 575 +0.01(+4.28%)
Oct 30, 2019 0.1918 0.1918 0.1918 0.1918 100 -0.00(-1.13%)
Oct 29, 2019 0.1900 0.1940 0.1900 0.1940 19,500 +0.01(+4.08%)
Oct 28, 2019 0.1950 0.1950 0.1864 0.1864 30,000 -0.00(-2.41%)
Oct 24, 2019 0.1910 0.1910 0.1910 0 -0.00(-1.55%)
Oct 23, 2019 0.1940 0.1940 0.1940 0.1940 2,500 -0.01(-4.20%)
Oct 22, 2019 0.1900 0.2025 0.1900 0.2025 10,761 +0.02(+8.87%)
Oct 17, 2019 0.1860 0.1860 0.1860 0 +0.01(+5.08%)
Oct 11, 2019 0.1770 0.1770 0.1770 0 -0.00(-1.67%)
Oct 10, 2019 0.1800 0.1800 0.1800 0.1800 6,000 -0.01(-2.76%)
Oct 09, 2019 0.1687 0.1851 0.1687 0.1851 65,000 +0.01(+5.77%)
Oct 08, 2019 0.1747 0.1800 0.1730 0.1750 23,500 -0.03(-12.50%)
Oct 07, 2019 0.2000 0.2000 0.2000 0.2000 95,000 +0.02(+11.11%)
Oct 03, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 02, 2019 0.1870 0.1900 0.1870 0.1900 15,000 +0.01(+2.70%)
Oct 01, 2019 0.2200 0.2200 0.1820 0.1850 20,000 +0.01(+5.41%)
Sep 30, 2019 0.2070 0.2152 0.1755 0.1755 64,117 -0.03(-16.43%)
Sep 27, 2019 0.2191 0.2284 0.2100 0.2100 5,700 -0.01(-2.33%)
Sep 26, 2019 0.2260 0.2260 0.2150 0.2150 4,827 -0.01(-2.27%)
Sep 25, 2019 0.2330 0.2330 0.2200 0.2200 11,245 -0.01(-2.22%)
Sep 24, 2019 0.2464 0.2474 0.2250 0.2250 100,500 -0.03(-11.63%)
Sep 23, 2019 0.2330 0.2690 0.2290 0.2546 73,871 +0.04(+16.79%)
Sep 20, 2019 0.2180 0.2180 0.2180 0.2180 12,900 -0.00(-1.36%)
Sep 19, 2019 0.2140 0.2228 0.2140 0.2210 5,000 +0.00(+0.27%)
Sep 18, 2019 0.2220 0.2300 0.2204 0.2204 7,522 +0.00(+0.18%)
Sep 17, 2019 0.2240 0.2300 0.2155 0.2200 13,891 +0.00(+0.92%)
Sep 16, 2019 0.2199 0.2300 0.2120 0.2180 46,472 +0.00(+1.87%)
Sep 13, 2019 0.2285 0.2400 0.2140 0.2140 74,900 -0.01(-3.60%)
Sep 12, 2019 0.2070 0.2400 0.2070 0.2220 174,624 +0.03(+16.47%)
Sep 05, 2019 0.1906 0.1906 0.1906 0 -0.01(-4.75%)
Sep 04, 2019 0.2070 0.2200 0.2001 0.2001 19,200 -0.01(-4.71%)
Aug 30, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.94%)
Aug 29, 2019 0.2040 0.2040 0.2040 0.2040 10,000 +0.00(+0.49%)
Aug 28, 2019 0.2068 0.2068 0.2030 0.2030 1,000 -0.00(-1.93%)
Aug 27, 2019 0.2070 0.2070 0.2070 0.2070 7,000 +0.00(+1.47%)
Aug 26, 2019 0.2190 0.2190 0.2040 0.2040 12,700 -0.02(-7.69%)
Aug 23, 2019 0.2070 0.2210 0.2070 0.2210 17,800 +0.02(+7.80%)
Aug 22, 2019 0.2050 0.2050 0.2050 0.2050 2,000 +0.01(+5.67%)
Aug 21, 2019 0.1940 0.1940 0.1940 0.1940 5,000 +0.00(+2.11%)
Aug 20, 2019 0.1971 0.1971 0.1900 0.1900 9,134 -0.02(-9.95%)
Aug 19, 2019 0.2070 0.2110 0.2070 0.2110 22,250 +0.03(+14.05%)
Aug 16, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+1.65%)
Aug 14, 2019 0.1820 0.1820 0.1820 0 -0.00(-1.62%)
Aug 13, 2019 0.1850 0.1850 0.1850 0.1850 10,000 -0.00(-1.60%)
Aug 12, 2019 0.1966 0.1966 0.1880 0.1880 16,500 -0.00(-0.74%)
Aug 09, 2019 0.1770 0.1894 0.1770 0.1894 7,900 +0.01(+8.54%)
Aug 08, 2019 0.1845 0.2000 0.1745 0.1745 25,100 -0.00(-0.46%)
Aug 07, 2019 0.1790 0.1840 0.1753 0.1753 112,700 -0.01(-7.74%)
Aug 06, 2019 0.1740 0.1900 0.1740 0.1900 120,500 +0.02(+8.57%)
Aug 02, 2019 0.1750 0.1750 0.1750 0 -0.02(-8.85%)
Aug 01, 2019 0.1670 0.1920 0.1670 0.1920 14,800 +0.00(+1.11%)
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%)
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.