|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-30 | 30,600 | 1.45 | 1.47 | 1.41 | 1.45 | 00:00:00 | | 2005-03-31 | 43,100 | 1.42 | 1.47 | 1.41 | 1.46 | 00:00:00 | | 2005-04-01 | 52,800 | 1.41 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2005-04-04 | 27,400 | 1.48 | 1.48 | 1.38 | 1.40 | 00:00:00 | | 2005-04-05 | 23,500 | 1.44 | 1.44 | 1.36 | 1.36 | 00:00:00 | | 2005-04-06 | 25,500 | 1.39 | 1.44 | 1.36 | 1.38 | 00:00:00 | | 2005-04-07 | 6,400 | 1.38 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2005-04-08 | 56,600 | 1.41 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2005-04-11 | 39,900 | 1.34 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2005-04-12 | 51,400 | 1.28 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2005-04-13 | 23,600 | 1.26 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2005-04-14 | 34,600 | 1.29 | 1.33 | 1.24 | 1.30 | 00:00:00 | | 2005-04-15 | 45,000 | 1.29 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2005-04-18 | 48,200 | 1.32 | 1.34 | 1.25 | 1.32 | 00:00:00 | | 2005-04-19 | 42,400 | 1.30 | 1.39 | 1.30 | 1.33 | 00:00:00 | | 2005-04-20 | 179,500 | 1.34 | 1.40 | 1.26 | 1.26 | 00:00:00 | | 2005-04-21 | 16,700 | 1.35 | 1.37 | 1.30 | 1.30 | 00:00:00 | | 2005-04-22 | 26,000 | 1.30 | 1.34 | 1.28 | 1.34 | 00:00:00 | | 2005-04-25 | 17,600 | 1.37 | 1.43 | 1.36 | 1.43 | 00:00:00 | | 2005-04-26 | 14,700 | 1.38 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2005-04-27 | 11,200 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2005-04-28 | 35,500 | 1.34 | 1.34 | 1.24 | 1.24 | 00:00:00 | | 2005-04-29 | 28,800 | 1.36 | 1.36 | 1.29 | 1.30 | 00:00:00 | | 2005-05-02 | 18,300 | 1.36 | 1.36 | 1.28 | 1.30 | 00:00:00 | | 2005-05-03 | 21,000 | 1.30 | 1.35 | 1.25 | 1.32 | 00:00:00 | | 2005-05-04 | 69,800 | 1.32 | 1.40 | 1.31 | 1.39 | 00:00:00 | | 2005-05-05 | 33,200 | 1.40 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2005-05-06 | 16,400 | 1.33 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2005-05-09 | 14,300 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2005-05-10 | 16,500 | 1.32 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2005-05-11 | 29,800 | 1.27 | 1.37 | 1.25 | 1.29 | 00:00:00 | | 2005-05-12 | 38,200 | 1.29 | 1.38 | 1.28 | 1.32 | 00:00:00 | | 2005-05-13 | 35,500 | 1.29 | 1.34 | 1.25 | 1.34 | 00:00:00 | | 2005-05-16 | 12,000 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2005-05-17 | 26,300 | 1.32 | 1.32 | 1.24 | 1.24 | 00:00:00 | | 2005-05-18 | 25,300 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2005-05-19 | 17,900 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2005-05-20 | 101,000 | 1.25 | 1.25 | 1.14 | 1.15 | 00:00:00 | | 2005-05-24 | 70,400 | 1.15 | 1.22 | 1.15 | 1.17 | 00:00:00 | | 2005-05-25 | 7,900 | 1.21 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2005-05-26 | 67,800 | 1.19 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2005-05-27 | 57,800 | 1.22 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2005-05-30 | 6,000 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2005-05-31 | 45,700 | 1.22 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2005-06-01 | 42,500 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-06-02 | 45,400 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2005-06-03 | 12,800 | 1.32 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2005-06-06 | 32,700 | 1.33 | 1.36 | 1.28 | 1.35 | 00:00:00 | | 2005-06-07 | 16,600 | 1.37 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2005-06-08 | 42,600 | 1.32 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2005-06-09 | 28,300 | 1.31 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-06-10 | 22,500 | 1.28 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2005-06-13 | 39,300 | 1.36 | 1.38 | 1.31 | 1.31 | 00:00:00 | | 2005-06-14 | 24,000 | 1.31 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2005-06-15 | 28,200 | 1.32 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2005-06-16 | 19,000 | 1.36 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2005-06-17 | 66,500 | 1.39 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2005-06-20 | 91,800 | 1.36 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2005-06-21 | 22,900 | 1.29 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2005-06-22 | 51,400 | 1.30 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2005-06-23 | 279,000 | 1.23 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2005-06-24 | 70,800 | 1.21 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2005-06-27 | 117,400 | 1.31 | 1.41 | 1.31 | 1.38 | 00:00:00 | | 2005-06-28 | 89,800 | 1.38 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2005-06-29 | 65,900 | 1.38 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2005-06-30 | 34,300 | 1.38 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2005-07-04 | 64,200 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2005-07-05 | 78,000 | 1.40 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2005-07-06 | 147,600 | 1.45 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2005-07-07 | 22,300 | 1.44 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2005-07-08 | 69,200 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2005-07-11 | 76,700 | 1.46 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2005-07-12 | 98,700 | 1.45 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2005-07-13 | 75,600 | 1.45 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2005-07-14 | 38,000 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2005-07-15 | 39,100 | 1.41 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2005-07-18 | 36,400 | 1.40 | 1.46 | 1.40 | 1.44 | 00:00:00 | | 2005-07-19 | 44,800 | 1.44 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2005-07-20 | 25,900 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2005-07-21 | 84,200 | 1.42 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2005-07-22 | 68,000 | 1.49 | 1.49 | 1.44 | 1.47 | 00:00:00 | | 2005-07-25 | 55,400 | 1.42 | 1.50 | 1.42 | 1.49 | 00:00:00 | | 2005-07-26 | 2,628,900 | 1.40 | 1.40 | 0.87 | 0.94 | 00:00:00 | | 2005-07-27 | 639,800 | 0.95 | 1.03 | 0.92 | 0.93 | 00:00:00 | | 2005-07-28 | 843,600 | 0.92 | 0.92 | 0.82 | 0.85 | 00:00:00 | | 2005-07-29 | 276,900 | 0.86 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2005-08-02 | 220,700 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2005-08-03 | 122,900 | 0.89 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2005-08-04 | 88,700 | 0.87 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-08-05 | 88,100 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2005-08-08 | 197,000 | 0.86 | 0.86 | 0.82 | 0.84 | 00:00:00 | | 2005-08-09 | 341,700 | 0.83 | 0.83 | 0.73 | 0.82 | 00:00:00 | | 2005-08-10 | 243,400 | 0.81 | 0.82 | 0.76 | 0.77 | 00:00:00 | | 2005-08-11 | 118,800 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2005-08-12 | 84,100 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-08-15 | 38,000 | 0.80 | 0.83 | 0.77 | 0.78 | 00:00:00 | | 2005-08-16 | 119,300 | 0.75 | 0.80 | 0.72 | 0.77 | 00:00:00 | | 2005-08-17 | 45,300 | 0.77 | 0.77 | 0.73 | 0.75 | 00:00:00 | | 2005-08-18 | 48,800 | 0.75 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2005-08-19 | 112,800 | 0.73 | 0.78 | 0.73 | 0.75 | 00:00:00 | | 2005-08-22 | 149,100 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2005-08-23 | 139,700 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2005-08-24 | 50,600 | 0.71 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2005-08-25 | 39,900 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2005-08-26 | 69,100 | 0.70 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2005-08-29 | 108,900 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2005-08-30 | 137,100 | 0.66 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2005-08-31 | 80,400 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2005-09-01 | 78,800 | 0.62 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2005-09-02 | 99,500 | 0.64 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2005-09-06 | 107,900 | 0.65 | 0.65 | 0.61 | 0.62 | 00:00:00 | | 2005-09-07 | 99,800 | 0.61 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2005-09-08 | 102,100 | 0.61 | 0.72 | 0.61 | 0.72 | 00:00:00 | | 2005-09-09 | 206,500 | 0.73 | 0.78 | 0.71 | 0.72 | 00:00:00 | | 2005-09-12 | 148,300 | 0.70 | 0.85 | 0.70 | 0.82 | 00:00:00 | | 2005-09-13 | 57,100 | 0.82 | 0.82 | 0.72 | 0.80 | 00:00:00 | | 2005-09-14 | 49,400 | 0.78 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2005-09-15 | 54,500 | 0.80 | 0.81 | 0.76 | 0.77 | 00:00:00 | | 2005-09-16 | 180,400 | 0.80 | 0.83 | 0.77 | 0.83 | 00:00:00 | | 2005-09-19 | 75,100 | 0.84 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2005-09-20 | 34,400 | 0.77 | 0.79 | 0.73 | 0.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
