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 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%)
Oct 05, 2020 0.2164 0.2164 0.2164 10 +0.00(+0.00%)
Sep 30, 2020 0.2164 0.2164 0.2164 0 +0.02(+13.00%)
Sep 28, 2020 0.1915 0.1915 0.1915 0 -0.02(-8.81%)
Sep 24, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 23, 2020 0.2131 0.2131 0.1900 0.2000 160,100 +0.00(+0.05%)
Sep 22, 2020 0.2126 0.2126 0.1999 0.1999 69,625 -0.03(-11.16%)
Sep 21, 2020 0.2286 0.2300 0.2136 0.2250 95,799 -0.01(-2.17%)
Sep 18, 2020 0.2293 0.2300 0.2293 0.2300 10,100 +0.01(+6.04%)
Sep 17, 2020 0.2169 0.2169 0.2169 0.2169 1,700 -0.02(-6.71%)
Sep 16, 2020 0.2325 0.2325 0.2325 0.2325 5,001 +0.00(+0.04%)
Sep 15, 2020 0.2324 0.2324 0.2324 0.2324 2,000 +0.01(+2.83%)
Sep 10, 2020 0.2260 0.2260 0.2260 0 -0.01(-4.92%)
Sep 09, 2020 0.2377 0.2377 0.2377 0.2377 1,000 -0.00(-0.96%)
Sep 08, 2020 0.2400 0.2500 0.2336 0.2400 51,800 -0.01(-4.00%)
Sep 03, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.58%)
Sep 02, 2020 0.2529 0.2705 0.2529 0.2705 5,000 +0.00(+0.19%)
Sep 01, 2020 0.2590 0.2700 0.2590 0.2700 12,999 +0.02(+9.09%)
Aug 31, 2020 0.2430 0.2600 0.2430 0.2475 25,700 -0.01(-4.81%)
Aug 28, 2020 0.2589 0.2600 0.2589 0.2600 2,000 +0.02(+6.17%)
Aug 27, 2020 0.2449 0.2449 0.2449 0.2449 4,000 -0.01(-2.04%)
Aug 26, 2020 0.2435 0.2539 0.2435 0.2500 24,500 +0.01(+2.84%)
Aug 25, 2020 0.2446 0.2500 0.2431 0.2431 15,500 -0.00(-1.54%)
Aug 24, 2020 0.2469 0.2469 0.2469 0.2469 1,000 -0.01(-5.69%)
Aug 21, 2020 0.2520 0.2650 0.2520 0.2618 15,000 +0.00(+1.20%)
Aug 20, 2020 0.2534 0.2596 0.2534 0.2587 3,000 +0.01(+4.78%)
Aug 19, 2020 0.2200 0.2525 0.2200 0.2469 21,500 -0.00(-1.87%)
Aug 18, 2020 0.2591 0.2609 0.2500 0.2516 34,900 -0.01(-2.59%)
Aug 17, 2020 0.2458 0.2583 0.2458 0.2583 9,600 +0.01(+3.32%)
Aug 14, 2020 0.2504 0.2504 0.2451 0.2500 45,500 +0.00(+1.21%)
Aug 13, 2020 0.2470 0.2470 0.2470 0.2470 6,000 -0.02(-6.23%)
Aug 12, 2020 0.2550 0.2634 0.2550 0.2634 16,000 +0.01(+3.13%)
Aug 11, 2020 0.2538 0.2622 0.2538 0.2554 32,897 -0.00(-1.77%)
Aug 10, 2020 0.2652 0.2700 0.2546 0.2600 39,400 -0.02(-5.45%)
Aug 06, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.38%)
Aug 05, 2020 0.2635 0.2700 0.2593 0.2660 33,025 +0.01(+3.91%)
Aug 04, 2020 0.2683 0.2758 0.2550 0.2560 35,723 -0.01(-5.50%)
Jul 31, 2020 0.2709 0.2709 0.2709 0 +0.27(+270800.00%)
Jul 30, 2020 0.2525 0.2615 0.0001 0.0001 10,123 -0.26(-99.96%)
Jul 29, 2020 0.2574 0.2630 0.2574 0.2630 7,700 -0.00(-1.35%)
Jul 28, 2020 0.2589 0.2666 0.2568 0.2666 16,200 -0.00(-0.04%)
Jul 27, 2020 0.2727 0.2950 0.2618 0.2667 226,113 +0.01(+2.54%)
Jul 24, 2020 0.2402 0.2601 0.2402 0.2601 16,700 +0.02(+6.55%)
Jul 23, 2020 0.2596 0.2600 0.2441 0.2441 20,596 -0.02(-6.55%)
Jul 22, 2020 0.2651 0.2801 0.2612 0.2612 22,500 +0.00(+0.46%)
Jul 21, 2020 0.2591 0.2600 0.2591 0.2600 13,000 +0.01(+4.00%)
Jul 20, 2020 0.2448 0.2700 0.2448 0.2500 44,111 +0.01(+4.78%)
Jul 17, 2020 0.2388 0.2388 0.2311 0.2386 11,500 +0.01(+3.74%)
Jul 16, 2020 0.2376 0.2376 0.2264 0.2300 26,701 -0.00(-1.50%)
Jul 15, 2020 0.2466 0.2491 0.2335 0.2335 6,200 -0.02(-6.26%)
Jul 14, 2020 0.2491 0.2491 0.2491 0.2491 2,500 +0.00(+1.67%)
Jul 13, 2020 0.2630 0.2719 0.2433 0.2450 17,900 -0.01(-4.97%)
Jul 10, 2020 0.2578 0.2578 0.2578 0.2578 2,600 -0.00(-1.23%)
Jul 09, 2020 0.2370 0.2610 0.2370 0.2610 2,401 +0.01(+3.86%)
Jul 08, 2020 0.2613 0.2613 0.2500 0.2513 32,400 -0.01(-3.79%)
Jul 07, 2020 0.2600 0.2612 0.2600 0.2612 3,299 +0.03(+11.15%)
Jul 06, 2020 0.2332 0.2577 0.2332 0.2350 50,147 +0.01(+5.52%)
Jul 02, 2020 0.2500 0.2557 0.2100 0.2227 73,400 +0.02(+11.35%)
Jul 01, 2020 0.2000 0.2000 0.2000 0.2000 5,000 -0.05(-19.90%)
Jun 30, 2020 0.2530 0.2760 0.2286 0.2497 69,161 -0.01(-3.96%)
Jun 29, 2020 0.2030 0.2688 0.2030 0.2600 23,340 +0.06(+28.90%)
Jun 26, 2020 0.2239 0.2390 0.2017 0.2017 1,400 -0.02(-7.86%)
Jun 25, 2020 0.2167 0.2189 0.2079 0.2189 189,950 +0.03(+17.25%)
Jun 24, 2020 0.1950 0.2000 0.1800 0.1867 10,900 -0.01(-6.84%)
Jun 23, 2020 0.2004 0.2004 0.2004 0.2004 10,000 +0.04(+22.12%)
Jun 19, 2020 0.1641 0.1641 0.1641 0 -0.01(-7.29%)
Jun 18, 2020 0.1770 0.1770 0.1770 0.1770 5,000 +0.00(+2.31%)
Jun 17, 2020 0.1835 0.1835 0.1640 0.1730 58,200 +0.00(+0.58%)
Jun 16, 2020 0.1720 0.1720 0.1720 0.1720 20,000 +0.01(+5.33%)
Jun 15, 2020 0.1633 0.1633 0.1633 0.1633 8,500 -0.01(-7.00%)
Jun 12, 2020 0.1730 0.1833 0.1730 0.1756 13,500 +0.01(+5.47%)
Jun 11, 2020 0.1882 0.1882 0.1665 0.1665 2,000 -0.01(-6.51%)
Jun 10, 2020 0.1819 0.1819 0.1769 0.1781 13,000 +0.00(+1.54%)
Jun 09, 2020 0.1400 0.1817 0.1400 0.1754 22,683 -0.00(-1.68%)
Jun 08, 2020 0.1620 0.1785 0.1620 0.1784 10,500 +0.03(+18.93%)
Jun 05, 2020 0.1648 0.1648 0.1500 0.1500 10,400 -0.03(-15.21%)
Jun 04, 2020 0.1771 0.1771 0.1769 0.1769 2,000 +0.00(+2.20%)
Jun 02, 2020 0.1731 0.1731 0.1731 0 +0.00(+0.46%)
Jun 01, 2020 0.1601 0.1723 0.1601 0.1723 10,900 +0.01(+7.15%)
May 29, 2020 0.1500 0.1695 0.1500 0.1608 8,200 +0.02(+14.86%)
May 28, 2020 0.1400 0.1400 0.1400 0.1400 1,000 -0.03(-17.65%)
May 27, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.02(+12.88%)
May 26, 2020 0.1506 0.1506 0.1506 0.1506 333 -0.00(-0.33%)
May 22, 2020 0.1506 0.1511 0.1506 0.1511 20,900 +0.00(+1.07%)
May 19, 2020 0.1495 0.1495 0.1495 0 -0.01(-3.86%)
May 15, 2020 0.1555 0.1555 0.1555 0 -0.02(-11.14%)
May 13, 2020 0.1750 0.1750 0.1750 0 +0.04(+28.96%)
May 12, 2020 0.1572 0.1572 0.1357 0.1357 11,680 -0.00(-3.07%)
May 11, 2020 0.1329 0.1400 0.1329 0.1400 43,100 +0.00(+2.19%)
May 07, 2020 0.1370 0.1370 0.1370 0 +0.00(+0.29%)
May 06, 2020 0.1283 0.1366 0.1283 0.1366 5,333 +0.00(+0.44%)
May 05, 2020 0.1200 0.1360 0.1200 0.1360 27,000 +0.02(+13.33%)
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.