Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radius Gold Inc (TSV: RDU )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:17 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 (%)
May 31, 2012 0.2900 0.3000 0.2850 0.2900 34,000 +0.01(+1.75%)
May 30, 2012 0.2850 0.2850 0.2850 0.2850 76,388 +0.00(+1.79%)
May 29, 2012 0.2900 0.2900 0.2800 0.2800 16,000 +0.00(+0.00%)
May 28, 2012 0.2800 0.2800 0.2800 0.2800 14,000 +0.00(+0.00%)
May 25, 2012 0.3000 0.3050 0.2800 0.2800 24,011 +0.00(+0.00%)
May 24, 2012 0.2800 0.2950 0.2700 0.2800 204,800 +0.00(+0.00%)
May 23, 2012 0.2800 0.2800 0.2800 0.2800 113,000 -0.01(-3.45%)
May 22, 2012 0.2900 0.3000 0.2900 0.2900 31,440 +0.00(+0.00%)
May 18, 2012 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 17, 2012 0.3100 0.3100 0.2950 0.3000 35,750 -0.01(-3.23%)
May 16, 2012 0.3100 0.3100 0.3100 0.3100 93,250 +0.00(+0.00%)
May 15, 2012 0.3100 0.3100 0.3100 0.3100 109,822 +0.00(+0.00%)
May 14, 2012 0.3100 0.3100 0.3100 0.3100 34,800 +0.00(+0.00%)
May 11, 2012 0.3200 0.3200 0.3100 0.3100 7,000 +0.00(+0.00%)
May 10, 2012 0.3200 0.3300 0.3100 0.3100 17,000 -0.03(-7.46%)
May 09, 2012 0.3000 0.3800 0.3000 0.3350 105,500 +0.04(+13.56%)
May 08, 2012 0.2950 0.3000 0.2950 0.2950 12,500 +0.00(+0.00%)
May 07, 2012 0.2950 0.2950 0.2950 0.2950 103,000 +0.00(+0.00%)
May 04, 2012 0.3050 0.3050 0.2950 0.2950 97,790 -0.02(-6.35%)
May 03, 2012 0.3300 0.3300 0.3150 0.3150 79,222 -0.01(-1.56%)
May 02, 2012 0.3200 0.3200 0.3200 0.3200 18,500 +0.00(+0.00%)
May 01, 2012 0.3150 0.3200 0.3100 0.3200 73,850 +0.01(+3.23%)
Apr 30, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 27, 2012 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Apr 26, 2012 0.3100 0.3100 0.3100 0.3100 74,500 +0.00(+0.00%)
Apr 25, 2012 0.3100 0.3100 0.3100 0.3100 11,043 +0.01(+3.33%)
Apr 24, 2012 0.3050 0.3100 0.3000 0.3000 222,450 -0.01(-1.64%)
Apr 23, 2012 0.3250 0.3250 0.3050 0.3050 131,716 -0.02(-6.15%)
Apr 20, 2012 0.3250 0.3250 0.3250 0.3250 6,138 +0.00(+0.00%)
Apr 19, 2012 0.3300 0.3300 0.3250 0.3250 250,500 -0.02(-7.14%)
Apr 18, 2012 0.3500 0.3500 0.3250 0.3500 7,900 +0.00(+0.00%)
Apr 17, 2012 0.3200 0.3500 0.3200 0.3500 90,500 +0.01(+4.48%)
Apr 16, 2012 0.3350 0.3350 0.3350 0.3350 159,444 +0.00(+0.00%)
Apr 13, 2012 0.3350 0.3350 0.3350 0.3350 72,000 -0.01(-2.90%)
Apr 12, 2012 0.3400 0.3450 0.3350 0.3450 171,250 +0.00(+1.47%)
Apr 11, 2012 0.3400 0.3400 0.3200 0.3400 107,000 +0.00(+0.00%)
Apr 10, 2012 0.3500 0.3700 0.3400 0.3400 159,400 +0.00(+0.00%)
Apr 09, 2012 0.3450 0.3650 0.3300 0.3400 438,747 +0.06(+19.30%)
Apr 05, 2012 0.2850 0.2850 0.2850 0.2850 12,800 -0.01(-1.72%)
Apr 04, 2012 0.2900 0.3000 0.2900 0.2900 68,700 +0.00(+0.00%)
Apr 03, 2012 0.2900 0.3000 0.2900 0.2900 17,166 -0.01(-3.33%)
Apr 02, 2012 0.2650 0.3000 0.2600 0.3000 3,919 -0.01(-3.23%)
Mar 30, 2012 0.2900 0.3100 0.2850 0.3100 53,000 +0.02(+6.90%)
Mar 29, 2012 0.2950 0.2950 0.2900 0.2900 8,000 +0.00(+0.00%)
Mar 28, 2012 0.2900 0.2900 0.2900 0.2900 9,500 +0.00(+0.00%)
Mar 27, 2012 0.2900 0.2900 0.2900 0.2900 8,000 +0.00(+0.00%)
Mar 26, 2012 0.2900 0.3100 0.2900 0.2900 71,000 +0.03(+11.54%)
Mar 23, 2012 0.2500 0.2600 0.2400 0.2600 87,977 +0.00(+0.00%)
Mar 22, 2012 0.2500 0.2600 0.2500 0.2600 60,900 -0.02(-5.45%)
Mar 21, 2012 0.2750 0.2750 0.2750 0.2750 4,500 -0.01(-5.17%)
Mar 20, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 19, 2012 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 16, 2012 0.2900 0.2900 0.2800 0.2900 18,000 +0.00(+0.00%)
Mar 15, 2012 0.2900 0.3000 0.2800 0.2900 16,500 +0.04(+16.00%)
Mar 14, 2012 0.2550 0.2550 0.2400 0.2500 152,572 +0.01(+2.04%)
Mar 13, 2012 0.2700 0.2700 0.2450 0.2450 32,500 -0.03(-9.26%)
Mar 12, 2012 0.2700 0.2700 0.2650 0.2700 51,500 -0.01(-3.57%)
Mar 09, 2012 0.3000 0.3000 0.2800 0.2800 78,190 -0.01(-3.45%)
Mar 08, 2012 0.3150 0.3150 0.2900 0.2900 31,000 -0.05(-14.71%)
Mar 07, 2012 0.2800 0.3450 0.2800 0.3400 12,850 +0.06(+21.43%)
Mar 06, 2012 0.3050 0.3050 0.2700 0.2800 94,500 -0.02(-8.20%)
Mar 05, 2012 0.3300 0.3300 0.3000 0.3050 56,650 -0.03(-7.58%)
Mar 02, 2012 0.3300 0.3300 0.3300 0.3300 45,000 -0.01(-1.49%)
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.