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 30, 2008 0.2800 0.2800 0.2750 0.2750 1,532 -0.02(-8.33%)
May 29, 2008 0.3000 0.3000 0.2800 0.3000 15,000 +0.00(+0.00%)
May 28, 2008 0.2750 0.3000 0.2750 0.3000 77,500 +0.01(+3.45%)
May 27, 2008 0.2850 0.2900 0.2850 0.2900 19,915 +0.01(+5.45%)
May 26, 2008 0.2750 0.2800 0.2750 0.2750 11,000 +0.01(+3.77%)
May 23, 2008 0.2650 0.2650 0.2600 0.2650 29,000 -0.01(-3.64%)
May 22, 2008 0.2800 0.2850 0.2750 0.2750 15,500 -0.02(-6.78%)
May 21, 2008 0.2950 0.2950 0.2950 0.2950 100 +0.00(+0.00%)
May 20, 2008 0.2600 0.2950 0.2600 0.2950 38,000 +0.03(+13.46%)
May 19, 2008 0.2550 0.2600 0.2550 0.2600 7,500 +0.00(+0.00%)
May 16, 2008 0.2550 0.2600 0.2550 0.2600 7,500 +0.01(+4.00%)
May 15, 2008 0.2500 0.2950 0.2450 0.2500 61,000 +0.00(+0.00%)
May 14, 2008 0.2600 0.2600 0.2500 0.2500 46,694 -0.02(-7.41%)
May 13, 2008 0.2800 0.2950 0.2700 0.2700 17,750 +0.01(+3.85%)
May 12, 2008 0.2700 0.2900 0.2600 0.2600 70,800 -0.01(-3.70%)
May 09, 2008 0.2550 0.2800 0.2550 0.2700 19,800 -0.02(-6.90%)
May 08, 2008 0.2500 0.2900 0.2450 0.2900 62,000 +0.04(+18.37%)
May 07, 2008 0.2600 0.2600 0.2450 0.2450 97,500 -0.02(-5.77%)
May 06, 2008 0.2800 0.2900 0.2500 0.2600 285,075 +0.00(+0.00%)
May 05, 2008 0.2500 0.2750 0.2500 0.2600 141,780 -0.01(-3.70%)
May 02, 2008 0.2800 0.2800 0.2700 0.2700 50,000 -0.01(-3.57%)
May 01, 2008 0.2800 0.2800 0.2800 0.2800 1,000 +0.02(+5.66%)
Apr 30, 2008 0.2700 0.2800 0.2650 0.2650 18,522 -0.02(-5.36%)
Apr 29, 2008 0.2750 0.2800 0.2700 0.2800 36,000 -0.02(-6.67%)
Apr 28, 2008 0.2800 0.3000 0.2750 0.3000 41,850 +0.02(+9.09%)
Apr 25, 2008 0.2750 0.2750 0.2750 0.2750 11,277 +0.00(+0.00%)
Apr 24, 2008 0.2850 0.2900 0.2700 0.2750 111,000 +0.01(+1.85%)
Apr 23, 2008 0.2800 0.2800 0.2700 0.2700 54,500 -0.02(-6.90%)
Apr 22, 2008 0.2800 0.3000 0.2700 0.2900 65,000 -0.01(-3.33%)
Apr 21, 2008 0.3000 0.3000 0.3000 0.3000 3,788 -0.04(-10.45%)
Apr 18, 2008 0.3350 0.3350 0.3350 0.3350 503 +0.01(+3.08%)
Apr 17, 2008 0.3250 0.3250 0.3250 0.3250 2,541 +0.00(+0.00%)
Apr 16, 2008 0.3000 0.3250 0.3000 0.3250 84,800 +0.02(+4.84%)
Apr 15, 2008 0.3100 0.3100 0.2900 0.3100 79,000 +0.01(+1.64%)
Apr 14, 2008 0.3050 0.3050 0.3050 0.3050 5,516 -0.01(-1.61%)
Apr 11, 2008 0.3150 0.3500 0.3100 0.3100 82,944 -0.02(-6.06%)
Apr 10, 2008 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Apr 09, 2008 0.3200 0.3300 0.3200 0.3300 10,000 +0.02(+6.45%)
Apr 08, 2008 0.3200 0.3250 0.3100 0.3100 49,500 -0.02(-4.62%)
Apr 07, 2008 0.3400 0.3600 0.3250 0.3250 123,133 -0.02(-5.80%)
Apr 04, 2008 0.3450 0.3500 0.3450 0.3450 6,879 +0.00(+0.00%)
Apr 03, 2008 0.3500 0.3500 0.3450 0.3450 8,500 -0.01(-1.43%)
Apr 02, 2008 0.3500 0.3550 0.3450 0.3500 65,663 -0.01(-2.78%)
Apr 01, 2008 0.3600 0.3600 0.3600 0.3600 26,800 +0.00(+0.00%)
Mar 31, 2008 0.3750 0.3750 0.3550 0.3600 54,000 -0.02(-5.26%)
Mar 28, 2008 0.3750 0.3950 0.3750 0.3800 13,260 +0.01(+1.33%)
Mar 27, 2008 0.3750 0.3750 0.3750 0.3750 9,000 +0.00(+0.00%)
Mar 26, 2008 0.3700 0.3750 0.3700 0.3750 6,272 +0.01(+1.35%)
Mar 25, 2008 0.3700 0.3700 0.3700 0.3700 10,647 +0.01(+2.78%)
Mar 24, 2008 0.3600 0.3650 0.3500 0.3600 48,555 +0.00(+0.00%)
Mar 21, 2008 0.3700 0.3800 0.3600 0.3600 67,132 +0.00(+0.00%)
Mar 20, 2008 0.3700 0.3800 0.3600 0.3600 67,132 -0.02(-4.00%)
Mar 19, 2008 0.4000 0.4050 0.3750 0.3750 88,600 -0.02(-3.85%)
Mar 18, 2008 0.3950 0.4000 0.3900 0.3900 46,400 +0.00(+0.00%)
Mar 17, 2008 0.3800 0.4000 0.3800 0.3900 3,666 +0.01(+1.30%)
Mar 14, 2008 0.4000 0.4000 0.3850 0.3850 32,475 -0.01(-1.28%)
Mar 13, 2008 0.4000 0.4000 0.3900 0.3900 10,500 -0.01(-2.50%)
Mar 12, 2008 0.4000 0.4000 0.4000 0.4000 20,250 +0.00(+0.00%)
Mar 11, 2008 0.4000 0.4250 0.4000 0.4000 45,500 -0.01(-2.44%)
Mar 10, 2008 0.4050 0.4200 0.4000 0.4100 46,500 -0.01(-2.38%)
Mar 07, 2008 0.4100 0.4200 0.4050 0.4200 25,800 -0.02(-4.55%)
Mar 06, 2008 0.4400 0.4400 0.4100 0.4400 30,057 +0.00(+0.00%)
Mar 05, 2008 0.4400 0.4400 0.4150 0.4400 29,500 -0.01(-1.12%)
Mar 04, 2008 0.4300 0.4450 0.4250 0.4450 66,300 +0.04(+9.88%)
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.