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

Radius Gold Inc (OP: RDUFF )

0.0850 +0.0350 (+70.00%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 20, 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, 2016 0.0745 0.0745 0.0745 0 -0.01(-9.70%)
May 24, 2016 0.0825 0.0825 0.0825 0 +0.01(+16.86%)
May 19, 2016 0.0706 0.0706 0.0706 0 -0.01(-11.75%)
May 18, 2016 0.0700 0.0800 0.0700 0.0800 9,992 +0.00(+0.00%)
May 12, 2016 0.0800 0.0800 0.0800 0 +0.01(+15.94%)
May 11, 2016 0.0690 0.0690 0.0690 0.0690 8,000 -0.02(-18.82%)
May 03, 2016 0.0850 0.0850 0.0850 0 +0.00(+2.41%)
May 02, 2016 0.0858 0.0897 0.0830 0.0830 6,000 +0.01(+12.77%)
Apr 29, 2016 0.0830 0.0830 0.0736 0.0736 49,000 +0.00(+5.14%)
Apr 28, 2016 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Apr 22, 2016 0.0750 0.0750 0.0750 0 +0.01(+11.94%)
Apr 21, 2016 0.0650 0.0670 0.0650 0.0670 233,456 +0.01(+8.06%)
Apr 19, 2016 0.0620 0.0620 0.0620 25 +0.00(+1.64%)
Apr 18, 2016 0.0750 0.0800 0.0610 0.0610 84,150 -0.01(-11.59%)
Apr 15, 2016 0.0590 0.0690 0.0590 0.0690 3,918 +0.00(+6.15%)
Apr 13, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 12, 2016 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Apr 08, 2016 0.0650 0.0650 0.0650 0 -0.00(-5.80%)
Apr 07, 2016 0.0620 0.0690 0.0620 0.0690 27,300 -0.00(-6.76%)
Apr 05, 2016 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
Apr 04, 2016 0.0590 0.0700 0.0590 0.0700 22,758 +0.01(+18.64%)
Mar 30, 2016 0.0590 0.0590 0.0590 0 +0.01(+11.32%)
Mar 24, 2016 0.0530 0.0530 0.0530 0 -0.01(-16.67%)
Mar 23, 2016 0.0636 0.0636 0.0636 0.0636 20,020 +0.00(+0.16%)
Mar 18, 2016 0.0635 0.0635 0.0635 0 +0.00(+6.54%)
Mar 17, 2016 0.0540 0.0597 0.0540 0.0596 42,000 -0.01(-17.22%)
Mar 15, 2016 0.0720 0.0720 0.0720 0 +0.01(+23.29%)
Mar 14, 2016 0.0584 0.0584 0.0584 0.0584 45,000 -0.01(-10.15%)
Mar 10, 2016 0.0650 0.0650 0.0650 0 -0.00(-1.52%)
Mar 09, 2016 0.0550 0.0660 0.0510 0.0660 33,600 -0.00(-4.35%)
Mar 08, 2016 0.0690 0.0690 0.0690 0.0690 10,000 +0.00(+6.15%)
Mar 07, 2016 0.0650 0.0650 0.0650 0.0650 2,300 -0.00(-1.07%)
Mar 04, 2016 0.0657 0.0657 0.0657 0.0657 5,000 -0.00(-6.14%)
Mar 02, 2016 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Feb 29, 2016 0.0675 0.0675 0.0675 0 +0.00(+4.49%)
Feb 26, 2016 0.0646 0.0646 0.0646 0.0646 5,500 +0.01(+19.65%)
Feb 25, 2016 0.0540 0.0540 0.0540 0.0540 2,013 -0.01(-10.17%)
Feb 24, 2016 0.0490 0.0601 0.0490 0.0601 6,500 -0.00(-0.33%)
Feb 22, 2016 0.0603 0.0603 0.0603 0 -0.00(-4.74%)
Feb 19, 2016 0.0633 0.0633 0.0633 0.0633 3,200 +0.00(+6.57%)
Feb 16, 2016 0.0594 0.0594 0.0594 0 -0.01(-11.08%)
Feb 12, 2016 0.0668 0.0668 0.0668 0 +0.00(+4.37%)
Feb 11, 2016 0.0640 0.0640 0.0640 0.0640 2,400 +0.00(+8.11%)
Feb 10, 2016 0.0556 0.0592 0.0556 0.0592 6,500 +0.01(+25.16%)
Feb 09, 2016 0.0490 0.0490 0.0473 0.0473 10,000 -0.01(-19.83%)
Feb 08, 2016 0.0600 0.0600 0.0590 0.0590 75,000 +0.01(+22.66%)
Feb 02, 2016 0.0481 0.0481 0.0481 0 +0.01(+17.60%)
Jan 28, 2016 0.0409 0.0409 0.0409 22 +0.00(+9.65%)
Jan 27, 2016 0.0289 0.0373 0.0260 0.0373 14,132 +0.01(+33.21%)
Jan 20, 2016 0.0280 0.0280 0.0280 0 -0.01(-20.00%)
Jan 04, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 31, 2015 0.0400 0.0400 0.0400 0 -0.00(-3.38%)
Dec 30, 2015 0.0414 0.0414 0.0414 0.0414 1,000 -0.00(-3.72%)
Dec 23, 2015 0.0430 0.0430 0.0430 0 -0.01(-20.37%)
Dec 21, 2015 0.0540 0.0540 0.0540 0 +0.01(+20.54%)
Dec 18, 2015 0.0430 0.0448 0.0410 0.0448 2,850 -0.01(-10.40%)
Dec 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+9.89%)
Dec 14, 2015 0.0455 0.0455 0.0455 0 +0.00(+3.88%)
Dec 09, 2015 0.0438 0.0438 0.0438 0 -0.01(-18.89%)
Dec 07, 2015 0.0540 0.0540 0.0540 0 +0.01(+28.57%)
Dec 01, 2015 0.0420 0.0420 0.0420 0 -0.00(-9.09%)
Nov 30, 2015 0.0462 0.0462 0.0462 0.0462 221 +0.00(+10.26%)
Nov 24, 2015 0.0419 0.0419 0.0419 0 -0.00(-6.89%)
Nov 19, 2015 0.0450 0.0450 0.0450 0 -0.00(-4.26%)
Nov 18, 2015 0.0487 0.0487 0.0470 0.0470 18,005 +0.00(+0.00%)
Nov 17, 2015 0.0470 0.0470 0.0470 0.0470 9,783 -0.01(-14.55%)
Nov 12, 2015 0.0550 0.0550 0.0550 0 +0.01(+14.58%)
Nov 05, 2015 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Nov 04, 2015 0.0480 0.0480 0.0480 0.0480 5,000 -0.01(-23.81%)
Nov 02, 2015 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Oct 26, 2015 0.0650 0.0650 0.0650 0 +0.01(+10.54%)
Oct 23, 2015 0.0588 0.0588 0.0588 0.0588 3,000 -0.00(-5.16%)
Oct 22, 2015 0.0620 0.0620 0.0620 0.0620 7,044 +0.01(+18.55%)
Oct 16, 2015 0.0523 0.0523 0.0523 0 +0.00(+2.75%)
Oct 13, 2015 0.0509 0.0509 0.0509 0 -0.01(-21.33%)
Oct 09, 2015 0.0647 0.0647 0.0647 0 +0.01(+24.42%)
Oct 06, 2015 0.0520 0.0520 0.0520 0 +0.01(+11.83%)
Sep 29, 2015 0.0465 0.0465 0.0465 0 -0.00(-8.10%)
Sep 28, 2015 0.0506 0.0506 0.0506 0.0506 1,000 -0.00(-0.20%)
Sep 25, 2015 0.0469 0.0507 0.0469 0.0507 75,000 +0.00(+8.80%)
Sep 24, 2015 0.0466 0.0466 0.0466 0.0466 1,000 -0.00(-0.85%)
Sep 22, 2015 0.0470 0.0470 0.0470 0 -0.00(-7.84%)
Sep 21, 2015 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-0.39%)
Sep 17, 2015 0.0512 0.0512 0.0512 1 -0.01(-14.67%)
Aug 26, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Aug 20, 2015 0.0750 0.0750 0.0750 4,000 -0.02(-23.47%)
Aug 19, 2015 0.0980 0.0980 0.0980 0.0980 10,000 +0.04(+75.00%)
Aug 06, 2015 0.0560 0.0560 0.0560 0 +0.00(+7.69%)
Aug 05, 2015 0.0550 0.0550 0.0520 0.0520 45,000 -0.01(-13.33%)
Jul 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 14, 2015 0.0600 0.0600 0.0600 0 -0.01(-16.55%)
Jul 13, 2015 0.0719 0.0719 0.0719 0.0719 45,000 +0.01(+18.06%)
Jul 09, 2015 0.0609 0.0609 0.0609 0 +0.00(+1.50%)
Jul 07, 2015 0.0600 0.0600 0.0600 0 -0.00(-7.12%)
Jul 02, 2015 0.0646 0.0646 0.0646 0 -0.01(-17.18%)
Jun 26, 2015 0.0780 0.0780 0.0780 0 +0.02(+32.20%)
Jun 23, 2015 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jun 17, 2015 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jun 15, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 12, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.02(+27.27%)
Jun 11, 2015 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-5.50%)
Jun 10, 2015 0.0582 0.0582 0.0582 0.0582 1,350 -0.00(-3.00%)
Jun 05, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 03, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
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.