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 (%)
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.