|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-22 | 73,700 | 1.52 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2003-10-23 | 154,700 | 1.60 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2003-10-24 | 824,300 | 1.53 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2003-10-27 | 96,000 | 1.51 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2003-10-28 | 26,500 | 1.51 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2003-10-29 | 52,100 | 1.51 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2003-10-30 | 47,800 | 1.57 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2003-10-31 | 185,000 | 1.65 | 1.75 | 1.59 | 1.72 | 00:00:00 | | 2003-11-03 | 210,300 | 1.89 | 1.89 | 1.76 | 1.84 | 00:00:00 | | 2003-11-04 | 77,600 | 1.84 | 1.84 | 1.71 | 1.75 | 00:00:00 | | 2003-11-05 | 86,800 | 1.80 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2003-11-06 | 59,200 | 1.78 | 1.79 | 1.65 | 1.70 | 00:00:00 | | 2003-11-07 | 83,100 | 1.70 | 1.76 | 1.60 | 1.75 | 00:00:00 | | 2003-11-10 | 113,300 | 1.70 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2003-11-11 | 22,700 | 1.66 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2003-11-12 | 34,400 | 1.72 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2003-11-13 | 168,100 | 1.75 | 1.93 | 1.68 | 1.93 | 00:00:00 | | 2003-11-14 | 328,700 | 1.95 | 2.00 | 1.95 | 1.98 | 00:00:00 | | 2003-11-17 | 175,300 | 1.98 | 1.99 | 1.88 | 1.88 | 00:00:00 | | 2003-11-18 | 409,300 | 1.90 | 2.00 | 1.88 | 2.00 | 00:00:00 | | 2003-11-19 | 32,600 | 2.02 | 2.03 | 1.90 | 1.90 | 00:00:00 | | 2003-11-20 | 39,600 | 1.90 | 1.95 | 1.76 | 1.78 | 00:00:00 | | 2003-11-21 | 19,800 | 1.81 | 1.82 | 1.70 | 1.74 | 00:00:00 | | 2003-11-24 | 46,600 | 1.62 | 1.76 | 1.62 | 1.65 | 00:00:00 | | 2003-11-25 | 38,700 | 1.61 | 1.76 | 1.61 | 1.68 | 00:00:00 | | 2003-11-26 | 54,600 | 1.76 | 1.81 | 1.70 | 1.80 | 00:00:00 | | 2003-11-27 | 33,500 | 1.80 | 1.86 | 1.80 | 1.80 | 00:00:00 | | 2003-11-28 | 55,900 | 1.80 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2003-12-01 | 14,400 | 1.72 | 1.80 | 1.66 | 1.66 | 00:00:00 | | 2003-12-02 | 117,500 | 1.70 | 1.74 | 1.66 | 1.71 | 00:00:00 | | 2003-12-03 | 338,100 | 1.71 | 1.74 | 1.60 | 1.60 | 00:00:00 | | 2003-12-04 | 170,800 | 1.66 | 1.73 | 1.56 | 1.57 | 00:00:00 | | 2003-12-05 | 112,200 | 1.56 | 1.65 | 1.53 | 1.65 | 00:00:00 | | 2003-12-08 | 299,800 | 1.68 | 1.68 | 1.46 | 1.60 | 00:00:00 | | 2003-12-09 | 45,100 | 1.59 | 1.63 | 1.50 | 1.61 | 00:00:00 | | 2003-12-10 | 50,400 | 1.53 | 1.55 | 1.44 | 1.53 | 00:00:00 | | 2003-12-11 | 81,400 | 1.54 | 1.58 | 1.48 | 1.52 | 00:00:00 | | 2003-12-12 | 60,000 | 1.52 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2003-12-15 | 86,600 | 1.51 | 1.51 | 1.42 | 1.44 | 00:00:00 | | 2003-12-16 | 58,600 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2003-12-17 | 28,000 | 1.46 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2003-12-18 | 38,000 | 1.46 | 1.46 | 1.35 | 1.40 | 00:00:00 | | 2003-12-19 | 52,400 | 1.35 | 1.48 | 1.35 | 1.43 | 00:00:00 | | 2003-12-22 | 44,600 | 1.43 | 1.43 | 1.35 | 1.36 | 00:00:00 | | 2003-12-23 | 127,700 | 1.36 | 1.45 | 1.36 | 1.43 | 00:00:00 | | 2003-12-24 | 39,900 | 1.41 | 1.47 | 1.41 | 1.47 | 00:00:00 | | 2003-12-29 | 50,900 | 1.42 | 1.61 | 1.42 | 1.57 | 00:00:00 | | 2003-12-30 | 38,800 | 1.57 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2003-12-31 | 19,600 | 1.60 | 1.60 | 1.48 | 1.48 | 00:00:00 | | 2004-01-02 | 104,300 | 1.50 | 1.50 | 1.38 | 1.45 | 00:00:00 | | 2004-01-05 | 45,500 | 1.41 | 1.55 | 1.41 | 1.55 | 00:00:00 | | 2004-01-06 | 62,800 | 1.45 | 1.48 | 1.42 | 1.46 | 00:00:00 | | 2004-01-07 | 43,900 | 1.45 | 1.54 | 1.44 | 1.45 | 00:00:00 | | 2004-01-08 | 19,200 | 1.48 | 1.53 | 1.45 | 1.46 | 00:00:00 | | 2004-01-09 | 32,600 | 1.46 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-01-12 | 29,300 | 1.45 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2004-01-13 | 31,400 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2004-01-14 | 78,800 | 1.44 | 1.44 | 1.25 | 1.30 | 00:00:00 | | 2004-01-15 | 112,400 | 1.22 | 1.45 | 1.22 | 1.44 | 00:00:00 | | 2004-01-16 | 8,600 | 1.41 | 1.41 | 1.30 | 1.34 | 00:00:00 | | 2004-01-19 | 5,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2004-01-20 | 46,900 | 1.31 | 1.46 | 1.31 | 1.38 | 00:00:00 | | 2004-01-21 | 5,500 | 1.40 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2004-01-22 | 28,900 | 1.42 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2004-01-23 | 21,600 | 1.38 | 1.43 | 1.36 | 1.41 | 00:00:00 | | 2004-01-26 | 40,900 | 1.35 | 1.36 | 1.32 | 1.35 | 00:00:00 | | 2004-01-27 | 9,500 | 1.34 | 1.39 | 1.31 | 1.36 | 00:00:00 | | 2004-01-28 | 46,000 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2004-01-29 | 14,500 | 1.34 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2004-01-30 | 92,900 | 1.39 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2004-02-02 | 45,300 | 1.37 | 1.37 | 1.30 | 1.36 | 00:00:00 | | 2004-02-03 | 93,000 | 1.34 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2004-02-04 | 53,900 | 1.30 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2004-02-05 | 318,600 | 1.30 | 1.34 | 1.26 | 1.34 | 00:00:00 | | 2004-02-06 | 52,600 | 1.30 | 1.40 | 1.27 | 1.40 | 00:00:00 | | 2004-02-09 | 24,500 | 1.35 | 1.44 | 1.35 | 1.40 | 00:00:00 | | 2004-02-10 | 30,800 | 1.41 | 1.45 | 1.35 | 1.41 | 00:00:00 | | 2004-02-11 | 35,800 | 1.36 | 1.44 | 1.33 | 1.33 | 00:00:00 | | 2004-02-12 | 176,700 | 1.44 | 1.60 | 1.43 | 1.60 | 00:00:00 | | 2004-02-13 | 32,800 | 1.58 | 1.58 | 1.48 | 1.49 | 00:00:00 | | 2004-02-16 | 51,100 | 1.58 | 1.58 | 1.48 | 1.48 | 00:00:00 | | 2004-02-17 | 53,600 | 1.47 | 1.54 | 1.47 | 1.50 | 00:00:00 | | 2004-02-18 | 17,500 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2004-02-19 | 23,400 | 1.40 | 1.51 | 1.38 | 1.40 | 00:00:00 | | 2004-02-20 | 21,300 | 1.38 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2004-02-23 | 101,700 | 1.35 | 1.39 | 1.30 | 1.30 | 00:00:00 | | 2004-02-24 | 18,700 | 1.33 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2004-02-25 | 7,000 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2004-02-26 | 36,300 | 1.30 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2004-02-27 | 324,900 | 1.40 | 1.51 | 1.38 | 1.49 | 00:00:00 | | 2004-03-03 | 19,200 | 1.39 | 1.45 | 1.39 | 1.45 | 00:00:00 | | 2004-03-04 | 78,100 | 1.42 | 1.43 | 1.35 | 1.35 | 00:00:00 | | 2004-03-05 | 12,000 | 1.42 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2004-03-08 | 57,700 | 1.40 | 1.50 | 1.39 | 1.50 | 00:00:00 | | 2004-03-09 | 33,700 | 1.49 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2004-03-10 | 71,700 | 1.55 | 1.56 | 1.39 | 1.39 | 00:00:00 | | 2004-03-11 | 31,000 | 1.39 | 1.50 | 1.39 | 1.48 | 00:00:00 | | 2004-03-12 | 19,200 | 1.48 | 1.48 | 1.37 | 1.40 | 00:00:00 | | 2004-03-15 | 60,100 | 1.35 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2004-03-16 | 164,100 | 1.28 | 1.29 | 1.19 | 1.25 | 00:00:00 | | 2004-03-17 | 82,700 | 1.18 | 1.37 | 1.15 | 1.25 | 00:00:00 | | 2004-03-18 | 15,000 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2004-03-19 | 20,700 | 1.35 | 1.36 | 1.24 | 1.32 | 00:00:00 | | 2004-03-22 | 16,400 | 1.32 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2004-03-23 | 53,400 | 1.24 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2004-03-24 | 104,400 | 1.22 | 1.22 | 1.14 | 1.15 | 00:00:00 | | 2004-03-25 | 145,500 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2004-03-26 | 55,500 | 1.20 | 1.27 | 1.17 | 1.25 | 00:00:00 | | 2004-03-29 | 90,300 | 1.25 | 1.31 | 1.21 | 1.31 | 00:00:00 | | 2004-03-30 | 77,200 | 1.22 | 1.31 | 1.22 | 1.25 | 00:00:00 | | 2004-03-31 | 48,300 | 1.25 | 1.35 | 1.24 | 1.32 | 00:00:00 | | 2004-04-01 | 68,400 | 1.38 | 1.38 | 1.32 | 1.35 | 00:00:00 | | 2004-04-02 | 84,800 | 1.35 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2004-04-05 | 448,100 | 1.36 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2004-04-06 | 117,800 | 1.35 | 1.36 | 1.29 | 1.31 | 00:00:00 | | 2004-04-07 | 163,400 | 1.36 | 1.36 | 1.24 | 1.33 | 00:00:00 | | 2004-04-08 | 105,300 | 1.35 | 1.35 | 1.26 | 1.33 | 00:00:00 | | 2004-04-12 | 247,400 | 1.33 | 1.39 | 1.30 | 1.35 | 00:00:00 | | 2004-04-13 | 189,500 | 1.42 | 1.42 | 1.18 | 1.22 | 00:00:00 | | 2004-04-14 | 157,700 | 1.31 | 1.31 | 1.17 | 1.21 | 00:00:00 | | 2004-04-15 | 229,400 | 1.20 | 1.30 | 1.17 | 1.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
