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 25, 2014 0.1060 0.1060 0.1060 0 +0.00(+2.12%)
Apr 24, 2014 0.1038 0.1038 0.1038 0.1038 444 -0.00(-0.10%)
Apr 16, 2014 0.1039 0.1039 0.1039 0 -0.00(-2.07%)
Apr 15, 2014 0.1061 0.1061 0.1061 0.1061 2,222 -0.01(-7.74%)
Apr 11, 2014 0.1150 0.1150 0.1150 0.1150 1 +0.00(+0.70%)
Apr 10, 2014 0.1142 0.1142 0.1142 0.1142 6,000 -0.01(-6.24%)
Apr 09, 2014 0.1110 0.1218 0.1106 0.1218 6,308 +0.01(+7.41%)
Apr 07, 2014 0.1134 0.1134 0.1134 0 -0.00(-0.44%)
Apr 03, 2014 0.1139 0.1139 0.1139 0 -0.02(-12.79%)
Apr 02, 2014 0.1306 0.1306 0.1306 0.1306 38,461 +0.02(+15.78%)
Mar 31, 2014 0.1128 0.1128 0.1128 0 +0.00(+4.54%)
Mar 28, 2014 0.1079 0.1079 0.1079 0.1079 0 +0.00(+2.47%)
Mar 27, 2014 0.1053 0.1053 0.1053 0.1053 355 +0.00(+2.83%)
Mar 26, 2014 0.1024 0.1024 0.1024 0.1024 250 -0.01(-10.96%)
Mar 25, 2014 0.1150 0.1150 0.1150 0.1150 1,100 +0.01(+8.08%)
Mar 24, 2014 0.1064 0.1064 0.1064 0.1064 145,455 -0.00(-3.27%)
Mar 19, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.02(-12.21%)
Mar 14, 2014 0.1253 0.1253 0.1253 0.1253 0 +0.00(+0.64%)
Mar 13, 2014 0.1257 0.1272 0.1245 0.1245 142,332 +0.00(+3.75%)
Mar 11, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.67%)
Mar 06, 2014 0.1192 0.1192 0.1192 0 +0.01(+5.30%)
Mar 05, 2014 0.1132 0.1132 0.1132 0.1132 20,089 -0.01(-10.87%)
Mar 04, 2014 0.1270 0.1270 0.1270 0.1270 2,000 -0.01(-9.54%)
Mar 03, 2014 0.1404 0.1404 0.1404 0.1404 36,955 +0.02(+14.61%)
Feb 26, 2014 0.1225 0.1225 0.1225 0.1225 0 -0.01(-5.99%)
Feb 25, 2014 0.1303 0.1303 0.1303 0.1303 1,700 +0.00(+0.23%)
Feb 19, 2014 0.1300 0.1300 0.1300 0 -0.01(-5.45%)
Feb 18, 2014 0.1103 0.1375 0.1103 0.1375 15,140 +0.01(+4.72%)
Feb 14, 2014 0.1313 0.1313 0.1313 0 -0.01(-4.09%)
Feb 12, 2014 0.1369 0.1369 0.1369 0 +0.03(+30.01%)
Feb 11, 2014 0.1053 0.1053 0.1053 0.1053 1,020 +0.00(+1.25%)
Feb 07, 2014 0.1040 0.1040 0.1040 0 +0.01(+6.12%)
Feb 06, 2014 0.0980 0.0980 0.0980 0.0980 2,000 -0.00(-2.68%)
Feb 04, 2014 0.1007 0.1007 0.1007 0 +0.01(+7.36%)
Jan 31, 2014 0.0938 0.0938 0.0938 0.0938 0 -0.02(-14.65%)
Jan 30, 2014 0.1099 0.1099 0.1099 0.1099 8,000 -0.00(-2.57%)
Jan 29, 2014 0.1128 0.1128 0.1128 0.1128 1,000 +0.00(+2.08%)
Jan 24, 2014 0.1105 0.1105 0.1105 0.1105 0 -0.00(-0.72%)
Jan 23, 2014 0.1026 0.1113 0.1026 0.1113 3,000 +0.02(+15.82%)
Jan 22, 2014 0.1001 0.1001 0.0942 0.0961 13,000 +0.00(+0.95%)
Jan 21, 2014 0.0952 0.0952 0.0952 0.0952 3,000 -0.02(-15.45%)
Jan 17, 2014 0.1126 0.1126 0.1126 0 +0.02(+23.74%)
Jan 16, 2014 0.0910 0.0910 0.0910 0.0910 5,001 +0.00(+3.88%)
Jan 15, 2014 0.0876 0.0876 0.0876 0.0876 433 -0.01(-12.40%)
Jan 14, 2014 0.0912 0.1000 0.0912 0.1000 3,389 +0.01(+7.64%)
Jan 13, 2014 0.0929 0.0929 0.0929 0.0929 544 +0.01(+12.20%)
Jan 08, 2014 0.0828 0.0828 0.0828 0.0828 0 -0.00(-2.59%)
Jan 07, 2014 0.0885 0.0885 0.0833 0.0850 22,022 -0.01(-13.62%)
Dec 31, 2013 0.0984 0.0984 0.0984 0 +0.01(+17.14%)
Dec 27, 2013 0.0840 0.0840 0.0840 0 +0.00(+5.00%)
Dec 26, 2013 0.0800 0.0800 0.0800 0.0800 13,900 -0.01(-6.65%)
Dec 23, 2013 0.0857 0.0857 0.0857 0 +0.00(+4.77%)
Dec 20, 2013 0.0818 0.0818 0.0818 0.0818 2,000 -0.00(-5.65%)
Dec 19, 2013 0.0837 0.0867 0.0837 0.0867 3,000 -0.00(-1.25%)
Dec 18, 2013 0.0854 0.0878 0.0854 0.0878 1,888 -0.01(-10.22%)
Dec 16, 2013 0.0978 0.0978 0.0978 0 +0.02(+30.05%)
Dec 13, 2013 0.0748 0.0752 0.0748 0.0752 0 +0.00(+0.53%)
Dec 12, 2013 0.0761 0.0761 0.0748 0.0748 20,492 -0.00(-3.11%)
Dec 11, 2013 0.0772 0.0772 0.0772 0.0772 2,465 +0.00(+4.32%)
Dec 09, 2013 0.0740 0.0740 0.0740 88 -0.00(-2.63%)
Dec 06, 2013 0.0760 0.0760 0.0760 0.0760 1,650 -0.00(-5.00%)
Dec 05, 2013 0.0756 0.0800 0.0741 0.0800 44,387 +0.00(+4.30%)
Dec 04, 2013 0.0762 0.0767 0.0759 0.0767 3,500 +0.00(+2.82%)
Dec 03, 2013 0.0759 0.0759 0.0746 0.0746 6,246 -0.01(-12.24%)
Nov 29, 2013 0.0850 0.0850 0.0850 0.0850 0 -0.01(-6.18%)
Nov 27, 2013 0.0906 0.0906 0.0906 0.0906 2,000 -0.00(-0.98%)
Nov 26, 2013 0.0915 0.0915 0.0915 0.0915 1,000 -0.00(-1.08%)
Nov 25, 2013 0.1000 0.1000 0.0925 0.0925 7,800 +0.00(+0.76%)
Nov 21, 2013 0.0918 0.0918 0.0918 0.0918 0 -0.00(-4.67%)
Nov 19, 2013 0.0963 0.0963 0.0963 0 -0.00(-3.70%)
Nov 13, 2013 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 08, 2013 0.1100 0.1100 0.1100 0 +0.01(+9.89%)
Nov 07, 2013 0.1002 0.1077 0.1001 0.1001 30,000 -0.01(-9.00%)
Nov 05, 2013 0.1100 0.1100 0.1100 0 +0.00(+2.80%)
Nov 04, 2013 0.1070 0.1070 0.1070 0.1070 2,000 -0.00(-1.65%)
Oct 31, 2013 0.1088 0.1088 0.1088 0 +0.01(+8.58%)
Oct 29, 2013 0.1002 0.1002 0.1002 0 +0.00(+3.19%)
Oct 28, 2013 0.1295 0.1295 0.0971 0.0971 22,000 -0.03(-23.18%)
Oct 25, 2013 0.1200 0.1264 0.1200 0.1264 29,500 +0.00(+1.12%)
Oct 24, 2013 0.1275 0.1275 0.1250 0.1250 21,700 +0.00(+4.08%)
Oct 22, 2013 0.1201 0.1201 0.1201 0 -0.00(-2.36%)
Oct 21, 2013 0.1230 0.1230 0.1230 0.1230 300 +0.01(+5.67%)
Oct 18, 2013 0.1258 0.1258 0.1164 0.1164 3,500 -0.01(-6.43%)
Oct 16, 2013 0.1244 0.1244 0.1244 0 -0.00(-0.48%)
Oct 15, 2013 0.1250 0.1250 0.1250 0.1250 2,500 +0.02(+17.04%)
Oct 09, 2013 0.1068 0.1068 0.1068 0 -0.00(-0.84%)
Sep 25, 2013 0.1077 0.1077 0.1077 0 +0.00(+2.57%)
Sep 23, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.19%)
Sep 20, 2013 0.1048 0.1048 0.1048 0.1048 700 +0.01(+8.38%)
Sep 17, 2013 0.0967 0.0967 0.0967 0 -0.01(-6.30%)
Sep 16, 2013 0.1137 0.1137 0.1032 0.1032 14,000 -0.02(-12.84%)
Sep 13, 2013 0.1199 0.1199 0.1184 0.1184 24,000 +0.00(+4.13%)
Sep 11, 2013 0.1137 0.1137 0.1137 0 -0.01(-6.80%)
Sep 10, 2013 0.1190 0.1220 0.1190 0.1220 42,000 +0.00(+0.00%)
Sep 09, 2013 0.1220 0.1220 0.1220 0.1220 3,600 +0.00(+0.00%)
Sep 06, 2013 0.1220 0.1220 0.1220 0.1220 6,000 +0.01(+5.54%)
Sep 05, 2013 0.1220 0.1220 0.1156 0.1156 22,300 -0.01(-5.25%)
Sep 04, 2013 0.1220 0.1220 0.1220 0.1220 10,000 -0.01(-4.31%)
Sep 03, 2013 0.1275 0.1275 0.1275 0.1275 3,000 +0.01(+5.37%)
Aug 29, 2013 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Aug 27, 2013 0.1210 0.1210 0.1210 0 +0.00(+0.00%)
Aug 26, 2013 0.1198 0.1210 0.1198 0.1210 42,000 -0.01(-4.57%)
Aug 21, 2013 0.1268 0.1268 0.1268 0 -0.00(-2.16%)
Aug 20, 2013 0.1296 0.1296 0.1296 0.1296 9,800 +0.02(+22.15%)
Aug 16, 2013 0.1061 0.1061 0.1061 10,000 -0.01(-11.51%)
Aug 15, 2013 0.0992 0.1199 0.0992 0.1199 12,178 +0.01(+9.10%)
Aug 14, 2013 0.1105 0.1105 0.1099 0.1099 11,000 +0.02(+25.74%)
Aug 09, 2013 0.0874 0.0874 0.0874 0 -0.01(-9.15%)
Aug 08, 2013 0.0962 0.0962 0.0962 0.0962 3,000 +0.01(+9.57%)
Aug 07, 2013 0.0878 0.0878 0.0878 0.0878 5,000 -0.01(-14.51%)
Aug 06, 2013 0.1027 0.1027 0.1027 0.1027 3,000 +0.01(+10.55%)
Aug 05, 2013 0.1029 0.1029 0.0929 0.0929 4,000 -0.01(-5.69%)
Aug 02, 2013 0.0985 0.0985 0.0985 0.0985 5,000 +0.01(+10.55%)
Jul 29, 2013 0.0891 0.0891 0.0891 0 +0.01(+6.96%)
Jul 23, 2013 0.0833 0.0833 0.0833 0 -0.01(-7.55%)
Jul 22, 2013 0.0933 0.0933 0.0901 0.0901 11,000 +0.02(+25.14%)
Jul 19, 2013 0.0720 0.0720 0.0720 0.0720 5,000 -0.00(-2.70%)
Jul 16, 2013 0.0740 0.0740 0.0740 0.0740 0 +0.00(+3.06%)
Jul 15, 2013 0.0718 0.0718 0.0718 0.0718 6,500 -0.00(-0.14%)
Jul 12, 2013 0.0720 0.0720 0.0719 0.0719 1,000 -0.02(-20.73%)
Jul 10, 2013 0.0907 0.0907 0.0907 0 +0.01(+14.09%)
Jul 05, 2013 0.0795 0.0795 0.0795 0.0795 0 -0.01(-10.77%)
Jul 03, 2013 0.0891 0.0891 0.0891 0.0891 20,000 +0.01(+11.93%)
Jul 02, 2013 0.0796 0.0796 0.0796 0.0796 35,000 +0.01(+15.36%)
Jul 01, 2013 0.0690 0.0690 0.0690 0.0690 246 +0.01(+15.00%)
Jun 27, 2013 0.0600 0.0600 0.0600 0.0600 0 -0.02(-20.53%)
Jun 26, 2013 0.0700 0.0755 0.0700 0.0755 86,000 +0.00(+4.43%)
Jun 25, 2013 0.0723 0.0723 0.0723 0.0723 100 -0.01(-12.89%)
Jun 24, 2013 0.0830 0.0830 0.0830 0.0830 49,930 -0.01(-8.39%)
Jun 20, 2013 0.0906 0.0906 0.0906 0.0906 0 +0.01(+9.03%)
Jun 18, 2013 0.0831 0.0831 0.0831 0 -0.01(-13.44%)
Jun 17, 2013 0.0950 0.0960 0.0950 0.0960 150,800 +0.00(+1.05%)
Jun 14, 2013 0.0950 0.0951 0.0950 0.0950 108,200 +0.00(+0.00%)
Jun 12, 2013 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 31, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 30, 2013 0.1069 0.1070 0.0950 0.0950 135,500 -0.01(-9.70%)
May 29, 2013 0.1052 0.1052 0.1052 0.1052 100,000 -0.00(-4.36%)
May 28, 2013 0.1120 0.1148 0.1040 0.1100 187,000 +0.01(+11.79%)
May 24, 2013 0.0984 0.0984 0.0984 0.0984 250 -0.00(-1.60%)
May 23, 2013 0.0976 0.1018 0.0976 0.1000 10,000 -0.01(-9.09%)
May 21, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 20, 2013 0.1000 0.1000 0.1000 0.1000 5,500 +0.00(+0.00%)
May 17, 2013 0.1000 0.1000 0.1000 0.1000 2,500 -0.00(-3.85%)
May 16, 2013 0.1040 0.1040 0.1040 0.1040 1,612 -0.00(-0.10%)
May 15, 2013 0.0996 0.1041 0.0996 0.1041 3,000 +0.01(+9.46%)
May 13, 2013 0.0951 0.0951 0.0951 0.0951 5,000 -0.00(-4.90%)
May 10, 2013 0.1012 0.1012 0.0948 0.1000 126,488 -0.00(-4.40%)
May 09, 2013 0.1046 0.1046 0.1046 0.1046 20,000 -0.01(-4.91%)
May 07, 2013 0.1100 0.1100 0.1100 0 +0.00(+3.19%)
May 06, 2013 0.1066 0.1066 0.1066 0.1066 1,500 +0.01(+6.07%)
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.