|
 RADIUS GOLD INC. - [Ticker: RDU.V] |     | | Last Trade | 0.12 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.01 (+0.92%) | Open | 0.13 | | High | 0.13 | Low | 0.12 | | Volume | 353,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.10 x 0 - 0.10 x 0 | | Former Close | 0.13 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RDU.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 2,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2000-01-05 | 8,500 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2000-01-06 | 500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2000-01-11 | 20,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2000-01-12 | 5,000 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2000-01-13 | 10,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2000-01-14 | 4,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2000-01-20 | 8,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2000-01-26 | 5,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-01-27 | 4,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-02-08 | 67,000 | 0.73 | 0.78 | 0.70 | 0.75 | 00:00:00 | | 2000-02-09 | 14,000 | 0.75 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2000-02-14 | 11,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-02-15 | 10,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2000-02-16 | 18,100 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2000-02-17 | 4,900 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-02-18 | 3,500 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2000-02-21 | 60,000 | 0.84 | 1.00 | 0.82 | 1.00 | 00:00:00 | | 2000-02-24 | 15,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2000-02-25 | 7,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-02-28 | 10,000 | 0.92 | 0.98 | 0.92 | 0.98 | 00:00:00 | | 2000-02-29 | 29,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-03-02 | 29,400 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-03-03 | 32,500 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2000-03-06 | 15,000 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2000-03-07 | 16,500 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2000-03-09 | 7,000 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2000-03-10 | 11,500 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2000-03-13 | 27,000 | 0.95 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2000-03-14 | 3,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-03-15 | 10,000 | 0.86 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2000-03-16 | 7,000 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2000-03-17 | 3,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-03-20 | 12,000 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2000-03-21 | 4,300 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-03-24 | 1,417,000 | 0.90 | 0.95 | 0.80 | 0.95 | 00:00:00 | | 2000-03-27 | 16,500 | 0.99 | 0.99 | 0.80 | 0.80 | 00:00:00 | | 2000-03-28 | 21,000 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2000-03-29 | 50,200 | 0.93 | 0.93 | 0.80 | 0.83 | 00:00:00 | | 2000-03-30 | 85,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2000-03-31 | 6,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-04-03 | 13,000 | 0.86 | 0.93 | 0.82 | 0.85 | 00:00:00 | | 2000-04-04 | 108,000 | 0.92 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2000-04-05 | 3,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-04-06 | 18,000 | 0.81 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2000-04-07 | 10,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-10 | 1,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-12 | 29,000 | 0.90 | 0.90 | 0.75 | 0.85 | 00:00:00 | | 2000-04-13 | 12,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2000-04-14 | 149,000 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-04-17 | 20,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-18 | 21,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-20 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-24 | 8,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-25 | 5,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-26 | 3,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-04-27 | 5,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2000-05-02 | 4,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-05-03 | 26,500 | 0.80 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-05-04 | 4,000 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2000-05-05 | 28,000 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2000-05-08 | 18,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-05-09 | 8,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-05-11 | 10,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2000-05-17 | 20,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2000-05-18 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-23 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-24 | 6,000 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2000-05-25 | 10,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2000-05-30 | 20,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2000-05-31 | 16,000 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2000-06-07 | 14,000 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2000-06-09 | 11,000 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2000-06-12 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-06-13 | 20,000 | 0.78 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2000-06-14 | 26,600 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2000-06-15 | 20,500 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2000-06-16 | 10,500 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2000-06-19 | 10,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-06-20 | 14,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-06-21 | 22,500 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-06-22 | 23,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-06-23 | 15,000 | 0.99 | 0.99 | 0.91 | 0.91 | 00:00:00 | | 2000-06-26 | 16,000 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-06-27 | 29,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-06-28 | 5,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-06-29 | 27,000 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2000-06-30 | 28,000 | 0.95 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2000-07-05 | 5,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-07-06 | 41,000 | 0.87 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-07-07 | 20,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-07-10 | 5,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-07-14 | 5,500 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-07-18 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-07-20 | 700 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-07-21 | 43,000 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2000-07-24 | 4,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2000-07-25 | 8,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-07-26 | 4,500 | 0.85 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2000-07-27 | 1,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2000-07-28 | 10,000 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2000-07-31 | 2,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-08-01 | 25,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2000-08-02 | 30,000 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2000-08-03 | 10,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-08-10 | 10,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-08-14 | 11,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2000-08-15 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-08-17 | 11,000 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2000-08-23 | 4,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2000-08-25 | 1,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2000-08-28 | 15,000 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2000-08-30 | 12,500 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2000-09-06 | 3,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2000-09-07 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-08 | 8,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-12 | 27,500 | 0.66 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2000-09-13 | 24,000 | 0.58 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2000-09-14 | 164,000 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2000-09-15 | 30,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2000-09-20 | 3,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
