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

Radius Gold Inc (OP: RDUFF )

0.0700 +0.0099 (+16.47%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 8, 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, 2024 0.0576 0.0700 0.0576 0.0700 42,801 +0.00(+0.00%)
Apr 29, 2024 0.0700 0.0700 0.0636 0.0700 333,225 -0.00(-6.67%)
Apr 26, 2024 0.0616 0.0750 0.0616 0.0750 1,200 +0.00(+0.81%)
Apr 25, 2024 0.0700 0.0750 0.0614 0.0744 241,100 -0.01(-7.35%)
Apr 24, 2024 0.0803 0.0803 0.0803 0.0803 18,000 -0.01(-14.57%)
Apr 22, 2024 0.0940 30 +0.01(+17.35%)
Apr 17, 2024 0.0801 19,900 -0.02(-22.76%)
Apr 11, 2024 0.1037 0 -0.01(-5.30%)
Apr 10, 2024 0.1000 0.1095 0.1000 0.1095 6,100 +0.02(+21.67%)
Apr 09, 2024 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Apr 08, 2024 0.1174 0.1174 0.0900 0.1000 18,500 -0.03(-23.08%)
Apr 05, 2024 0.1017 0.1300 0.1017 0.1300 41,100 +0.03(+30.00%)
Apr 03, 2024 0.1000 0 +0.01(+11.11%)
Apr 02, 2024 0.0741 0.0900 0.0741 0.0900 8,000 -0.01(-10.00%)
Apr 01, 2024 0.1250 0.1400 0.0971 0.1000 178,640 +0.00(+0.00%)
Mar 26, 2024 0.1000 0 -0.04(-28.57%)
Mar 22, 2024 0.1400 1,000 -0.01(-6.67%)
Mar 19, 2024 0.1500 0 +0.00(+0.00%)
Mar 15, 2024 0.1500 0 +0.06(+66.67%)
Mar 14, 2024 0.0900 0.0900 0.0900 0.0900 11,350 +0.02(+23.80%)
Mar 13, 2024 0.0727 0.0800 0.0727 0.0727 4,610 +0.00(+0.00%)
Mar 11, 2024 0.0727 1,327 -0.02(-23.55%)
Mar 08, 2024 0.0951 0.0951 0.0951 0.0951 2,044 -0.00(-4.90%)
Mar 07, 2024 0.1000 0.1000 0.0940 0.1000 200 +0.00(+0.00%)
Mar 05, 2024 0.1000 900 +0.03(+37.55%)
Mar 04, 2024 0.0805 0.0805 0.0727 0.0727 12,880 -0.01(-10.14%)
Mar 01, 2024 0.0809 0.0809 0.0809 0.0809 9,977 -0.01(-10.11%)
Feb 29, 2024 0.0985 0.0985 0.0900 0.0900 400 +0.00(+4.53%)
Feb 27, 2024 0.0861 0 +0.01(+18.43%)
Feb 26, 2024 0.1000 0.1000 0.0727 0.0727 889 -0.03(-27.30%)
Feb 23, 2024 0.0727 0.1000 0.0727 0.1000 2,245 +0.00(+4.17%)
Feb 22, 2024 0.0960 0.0960 0.0721 0.0960 3,500 -0.00(-4.00%)
Feb 21, 2024 0.1000 0.1000 0.1000 0.1000 2,200 +0.03(+46.84%)
Feb 20, 2024 0.1000 0.1049 0.0542 0.0681 4,200 -0.03(-31.90%)
Feb 16, 2024 0.1000 0.1000 0.1000 0.1000 50,100 +0.01(+8.70%)
Feb 15, 2024 0.0930 0.0930 0.0920 0.0920 200,200 +0.01(+16.60%)
Feb 14, 2024 0.0788 0.0789 0.0788 0.0789 8,400 +0.01(+12.71%)
Feb 13, 2024 0.0790 0.0790 0.0700 0.0700 35,500 -0.01(-15.66%)
Feb 12, 2024 0.1000 0.1000 0.0830 0.0830 620 -0.02(-17.00%)
Feb 09, 2024 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.03(+33.33%)
Feb 07, 2024 0.0779 0.0779 0.0750 0.0750 20,000 +0.00(+0.00%)
Feb 06, 2024 0.0791 0.1000 0.0750 0.0750 67,243 -0.03(-25.00%)
Feb 05, 2024 0.1000 0.1000 0.1000 0.1000 4,113 +0.00(+0.00%)
Feb 02, 2024 0.0791 0.1000 0.0791 0.1000 2,760 -0.02(-20.00%)
Feb 01, 2024 0.1000 0.1250 0.0970 0.1250 11,770 +0.03(+28.87%)
Jan 30, 2024 0.0970 0 +0.02(+22.78%)
Jan 29, 2024 0.0790 0.0790 0.0790 0.0790 600 -0.01(-5.95%)
Jan 26, 2024 0.0840 0.0840 0.0840 0.0840 200,294 -0.00(-1.18%)
Jan 23, 2024 0.0850 5,150 +0.00(+5.07%)
Jan 22, 2024 0.0850 0.0850 0.0809 0.0809 36,485 -0.00(-5.49%)
Jan 19, 2024 0.0856 0.0856 0.0856 0.0856 300 -0.01(-14.40%)
Jan 18, 2024 0.1250 0.1250 0.0852 0.1000 17,462 +0.02(+23.46%)
Jan 17, 2024 0.0810 0.0810 0.0810 0.0810 2,500 +0.00(+5.61%)
Jan 16, 2024 0.0804 0.0804 0.0767 0.0767 5,044 -0.04(-32.12%)
Jan 11, 2024 0.1130 0 -0.01(-5.83%)
Jan 09, 2024 0.1200 0 +0.04(+47.97%)
Jan 08, 2024 0.1000 0.1000 0.0811 0.0811 127,553 -0.05(-37.62%)
Jan 03, 2024 0.1300 0 +0.03(+29.74%)
Jan 02, 2024 0.1100 0.1100 0.1002 0.1002 45,002 -0.03(-22.92%)
Dec 29, 2023 0.1300 0.1300 0.1300 0.1300 300 +0.02(+18.18%)
Dec 27, 2023 0.1100 0 +0.01(+4.76%)
Dec 26, 2023 0.1050 0.1050 0.1050 0.1050 100 +0.02(+20.00%)
Dec 22, 2023 0.0875 0.0875 0.0875 0.0875 1,100 -0.01(-7.89%)
Dec 21, 2023 0.0875 0.0950 0.0875 0.0950 4,608 +0.00(+1.71%)
Dec 20, 2023 0.1000 0.1000 0.0934 0.0934 11,000 +0.00(+3.78%)
Dec 19, 2023 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+4.77%)
Dec 14, 2023 0.0859 0 -0.05(-38.64%)
Dec 13, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.04(+44.18%)
Dec 11, 2023 0.0971 0 +0.01(+17.13%)
Dec 08, 2023 0.0821 0.0919 0.0821 0.0829 31,400 -0.01(-6.33%)
Dec 06, 2023 0.0885 100 -0.01(-11.50%)
Dec 04, 2023 0.1000 0 -0.01(-9.09%)
Nov 28, 2023 0.1100 2,600 +0.03(+46.47%)
Nov 22, 2023 0.0751 501 -0.01(-8.30%)
Nov 21, 2023 0.0830 0.0830 0.0819 0.0819 69,817 -0.01(-6.29%)
Nov 20, 2023 0.0861 0.0875 0.0850 0.0874 43,941 -0.02(-18.39%)
Nov 17, 2023 0.1000 0.1071 0.1000 0.1071 40,100 +0.01(+15.41%)
Nov 15, 2023 0.0928 0 +0.00(+5.45%)
Nov 10, 2023 0.0880 5,000 -0.00(-1.57%)
Nov 09, 2023 0.0894 0.0894 0.0894 0.0894 10,000 -0.01(-10.60%)
Nov 08, 2023 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-0.10%)
Nov 07, 2023 0.1100 0.1210 0.0980 0.1001 277,159 -0.03(-23.00%)
Nov 02, 2023 0.1300 0 +0.02(+18.18%)
Oct 31, 2023 0.1100 0 -0.01(-9.09%)
Oct 30, 2023 0.1210 0.1210 0.1210 0.1210 10,000 -0.01(-6.92%)
Oct 27, 2023 0.1250 0.1300 0.1230 0.1300 8,500 +0.00(+0.00%)
Oct 26, 2023 0.1250 0.1300 0.1250 0.1300 10,500 +0.00(+1.48%)
Oct 25, 2023 0.1310 0.1310 0.1281 0.1281 5,200 +0.00(+2.48%)
Oct 18, 2023 0.1250 0 -0.03(-20.89%)
Oct 17, 2023 0.1580 0.1580 0.1580 0.1580 727 -0.01(-6.51%)
Oct 13, 2023 0.1690 0 +0.03(+25.56%)
Oct 11, 2023 0.1346 0 -0.02(-10.27%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Oct 09, 2023 0.1500 0.1500 0.1500 0.1500 8,000 +0.02(+15.38%)
Oct 04, 2023 0.1300 0 -0.02(-13.33%)
Oct 03, 2023 0.1500 0.1500 0.1500 0.1500 150,000 -0.01(-6.25%)
Sep 28, 2023 0.1600 0 -0.03(-15.79%)
Sep 20, 2023 0.1900 400 -0.02(-9.52%)
Sep 19, 2023 0.1795 0.2100 0.1795 0.2100 429,300 +0.03(+16.67%)
Sep 18, 2023 0.1710 0.1800 0.1682 0.1800 79,000 +0.02(+9.82%)
Sep 15, 2023 0.1300 0.1639 0.1300 0.1639 7,111 +0.01(+5.74%)
Sep 14, 2023 0.1550 0.1550 0.1550 0.1550 20,941 +0.00(+0.00%)
Sep 13, 2023 0.1550 0.1550 0.1550 0.1550 5,115 +0.02(+19.23%)
Sep 11, 2023 0.1300 0 +0.00(+0.00%)
Sep 07, 2023 0.1300 0 +0.02(+18.18%)
Sep 05, 2023 0.1100 0 -0.03(-20.29%)
Sep 01, 2023 0.1380 0.1380 0.1380 0.1380 3,500 +0.01(+10.40%)
Aug 28, 2023 0.1250 0 -0.00(-0.48%)
Aug 25, 2023 0.1256 0.1256 0.1256 0.1256 7,300 -0.00(-2.71%)
Aug 21, 2023 0.1291 0 -0.00(-0.69%)
Aug 18, 2023 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 17, 2023 0.1300 0.1300 0.1300 0.1300 6,700 +0.00(+0.00%)
Aug 16, 2023 0.1300 0.1300 0.1300 0.1300 11,400 +0.00(+0.00%)
Aug 08, 2023 0.1300 0 +0.00(+0.00%)
Aug 04, 2023 0.1300 0 -0.02(-11.86%)
Aug 03, 2023 0.1475 0.1475 0.1475 0.1475 100 +0.02(+12.51%)
Aug 02, 2023 0.1300 0.1500 0.1300 0.1311 20,109 -0.04(-22.88%)
Jul 31, 2023 0.1700 0 +0.01(+6.25%)
Jul 26, 2023 0.1600 0 +0.00(+0.00%)
Jul 25, 2023 0.1700 0.1700 0.1600 0.1600 6,615 -0.00(-0.56%)
Jul 20, 2023 0.1609 10,000 +0.00(+2.68%)
Jul 19, 2023 0.1567 0.1567 0.1567 0.1567 8,081 -0.01(-7.82%)
Jul 18, 2023 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+4.29%)
Jul 17, 2023 0.1650 0.1800 0.1630 0.1630 28,700 +0.00(+0.62%)
Jul 14, 2023 0.1620 0.1620 0.1620 0.1620 9,500 +0.00(+1.25%)
Jul 13, 2023 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jul 12, 2023 0.1550 0.1600 0.1550 0.1600 5,888 -0.02(-11.11%)
Jul 03, 2023 0.1800 0 +0.03(+20.00%)
Jun 28, 2023 0.1500 0 -0.02(-10.45%)
Jun 27, 2023 0.6650 0.6650 0.1675 0.1675 1,227 +0.01(+4.69%)
Jun 23, 2023 0.1600 0 -0.01(-5.88%)
Jun 22, 2023 0.1700 0.1700 0.1700 0.1700 100 +0.03(+21.43%)
Jun 16, 2023 0.1400 0 -0.04(-21.70%)
Jun 15, 2023 0.1300 0.1788 0.1300 0.1788 1,000 +0.02(+11.75%)
Jun 14, 2023 0.1600 0.1600 0.1400 0.1600 27,800 +0.00(+0.00%)
Jun 13, 2023 0.1600 0.1600 0.1600 0.1600 6,000 -0.00(-1.42%)
Jun 12, 2023 0.1623 0.1623 0.1623 0.1623 900 +0.02(+11.01%)
Jun 09, 2023 0.1830 0.1916 0.1462 0.1462 44,500 -0.03(-19.09%)
Jun 08, 2023 0.1640 0.1825 0.1640 0.1807 82,046 +0.05(+33.85%)
Jun 07, 2023 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jun 06, 2023 0.1350 0.1400 0.1300 0.1350 56,868 +0.00(+0.00%)
Jun 05, 2023 0.1301 0.1350 0.1301 0.1350 1,100 +0.00(+3.77%)
Jun 02, 2023 0.1350 0.1350 0.1301 0.1301 1,600 +0.00(+0.08%)
Jun 01, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
May 31, 2023 0.1300 0.1300 0.1300 0.1300 152 -0.01(-7.14%)
May 30, 2023 0.1400 0.1400 0.1400 0.1400 26,500 +0.01(+7.69%)
May 25, 2023 0.1300 0 +0.00(+0.00%)
May 24, 2023 0.1300 0.1300 0.1300 0.1300 55,000 -0.01(-7.14%)
May 23, 2023 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
May 22, 2023 0.1300 0.1400 0.1300 0.1400 3,450 +0.00(+0.07%)
May 19, 2023 0.1400 0.1400 0.1399 0.1399 2,216 -0.01(-7.35%)
May 17, 2023 0.1510 0 +0.02(+16.15%)
May 16, 2023 0.1300 0.1300 0.1300 0.1300 150 -0.01(-7.80%)
May 15, 2023 0.1410 0.1410 0.1410 0.1410 100 -0.00(-0.70%)
May 12, 2023 0.1300 0.1420 0.1300 0.1420 30,629 +0.01(+8.40%)
May 11, 2023 0.1540 0.1540 0.1301 0.1310 10,100 -0.02(-12.08%)
May 10, 2023 0.1400 0.1490 0.1400 0.1490 3,000 +0.01(+6.43%)
May 09, 2023 0.1346 0.1400 0.1251 0.1400 81,460 +0.00(+0.00%)
May 05, 2023 0.1400 15 +0.01(+7.69%)
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.