Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 17, 2024 0.0800 0.0800 0.0800 0.0800 105,950 +0.00(+0.00%)
May 16, 2024 0.0750 0.0800 0.0750 0.0800 228,000 +0.01(+6.67%)
May 15, 2024 0.0750 0.0800 0.0700 0.0750 163,473 +0.00(+0.00%)
May 14, 2024 0.0750 0.0750 0.0700 0.0750 86,000 -0.01(-6.25%)
May 13, 2024 0.0800 0.0800 0.0800 0.0800 87,020 +0.01(+6.67%)
May 10, 2024 0.0800 0.0800 0.0750 0.0750 237,901 -0.01(-11.76%)
May 09, 2024 0.0850 0.0850 0.0800 0.0850 150,030 +0.00(+0.00%)
May 08, 2024 0.0850 0.0850 0.0850 0.0850 95,000 +0.01(+6.25%)
May 07, 2024 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-5.88%)
May 06, 2024 0.0850 0.0850 0.0800 0.0850 102,995 -0.00(-5.56%)
May 03, 2024 0.0900 0.0900 0.0900 0.0900 25,400 +0.00(+5.88%)
May 02, 2024 0.0850 0.0900 0.0850 0.0850 49,420 +0.00(+0.00%)
May 01, 2024 0.0900 0.0950 0.0850 0.0850 316,540 -0.00(-5.56%)
Apr 30, 2024 0.0900 0.0900 0.0850 0.0900 391,020 +0.00(+0.00%)
Apr 29, 2024 0.0950 0.0950 0.0800 0.0900 744,145 -0.01(-10.00%)
Apr 26, 2024 0.1000 0.1050 0.0950 0.1000 51,000 +0.00(+0.00%)
Apr 25, 2024 0.0950 0.1000 0.0850 0.1000 386,101 -0.00(-4.76%)
Apr 24, 2024 0.1150 0.1150 0.0950 0.1050 1,273,502 -0.01(-12.50%)
Apr 23, 2024 0.1200 0.1200 0.1150 0.1200 110,000 +0.00(+0.00%)
Apr 22, 2024 0.1200 0.1200 0.1150 0.1200 119,123 -0.01(-7.69%)
Apr 19, 2024 0.1200 0.1300 0.1100 0.1300 327,900 +0.01(+13.04%)
Apr 18, 2024 0.1300 0.1300 0.1150 0.1150 286,500 -0.02(-14.81%)
Apr 15, 2024 0.1350 0 -0.01(-3.57%)
Apr 12, 2024 0.1300 0.1400 0.1300 0.1400 108,000 +0.01(+7.69%)
Apr 11, 2024 0.1200 0.1300 0.1100 0.1300 321,813 +0.00(+0.00%)
Apr 10, 2024 0.1250 0.1350 0.1250 0.1300 33,945 +0.01(+4.00%)
Apr 09, 2024 0.1300 0.1350 0.1200 0.1250 200,221 -0.01(-3.85%)
Apr 08, 2024 0.1500 0.1600 0.1300 0.1300 297,400 -0.02(-16.13%)
Apr 05, 2024 0.1550 0.1550 0.1550 0.1550 18,750 +0.00(+0.00%)
Apr 04, 2024 0.1500 0.1600 0.1400 0.1550 189,500 +0.00(+0.00%)
Apr 03, 2024 0.1450 0.1600 0.1450 0.1550 142,765 +0.01(+6.90%)
Apr 02, 2024 0.1450 0.1450 0.1450 0.1450 7,500 +0.01(+11.54%)
Apr 01, 2024 0.1400 0.1550 0.1250 0.1300 284,787 -0.01(-7.14%)
Mar 28, 2024 0.1400 0 +0.01(+7.69%)
Mar 26, 2024 0.1300 0 +0.00(+0.00%)
Mar 25, 2024 0.1200 0.1300 0.1150 0.1300 53,200 +0.01(+8.33%)
Mar 22, 2024 0.1300 0.1300 0.1200 0.1200 8,146 -0.01(-4.00%)
Mar 21, 2024 0.1250 0.1250 0.1250 0.1250 3,500 +0.01(+4.17%)
Mar 19, 2024 0.1200 0 +0.00(+4.35%)
Mar 18, 2024 0.1350 0.1350 0.1150 0.1150 146,000 -0.02(-14.81%)
Mar 15, 2024 0.1200 0.1950 0.1200 0.1350 492,600 +0.02(+12.50%)
Mar 14, 2024 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Mar 13, 2024 0.1100 0.1200 0.1100 0.1200 73,000 +0.00(+4.35%)
Mar 12, 2024 0.1250 0.1250 0.1100 0.1150 45,500 -0.01(-8.00%)
Mar 11, 2024 0.1250 0.1250 0.1200 0.1250 105,000 +0.01(+4.17%)
Mar 08, 2024 0.1200 0.1200 0.1200 0.1200 41,500 +0.00(+0.00%)
Mar 07, 2024 0.1200 0.1200 0.1200 0.1200 11,800 +0.00(+0.00%)
Mar 06, 2024 0.1150 0.1200 0.1150 0.1200 9,500 +0.00(+4.35%)
Mar 05, 2024 0.1050 0.1150 0.1050 0.1150 72,582 +0.01(+4.55%)
Mar 04, 2024 0.1100 0.1100 0.0900 0.1100 293,280 +0.00(+0.00%)
Mar 01, 2024 0.1050 0.1100 0.1050 0.1100 65,500 -0.01(-8.33%)
Feb 29, 2024 0.1200 0.1200 0.1200 0.1200 18,000 -0.01(-7.69%)
Feb 28, 2024 0.1200 0.1300 0.1050 0.1300 65,000 +0.01(+8.33%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Feb 23, 2024 0.1200 100 -0.01(-4.00%)
Feb 21, 2024 0.1250 0 +0.00(+0.00%)
Feb 20, 2024 0.1300 0.1300 0.1250 0.1250 42,100 -0.01(-3.85%)
Feb 16, 2024 0.1300 0 +0.02(+18.18%)
Feb 15, 2024 0.1050 0.1200 0.1050 0.1100 227,000 +0.01(+10.00%)
Feb 14, 2024 0.0950 0.1000 0.0950 0.1000 134,000 +0.01(+11.11%)
Feb 13, 2024 0.0900 0.0950 0.0850 0.0900 185,100 -0.01(-5.26%)
Feb 12, 2024 0.0950 0.0950 0.0950 0.0950 18,700 -0.01(-5.00%)
Feb 09, 2024 0.0950 0.1000 0.0950 0.1000 24,224 +0.01(+5.26%)
Feb 08, 2024 0.1000 0.1000 0.0950 0.0950 60,500 -0.01(-5.00%)
Feb 07, 2024 0.1000 0.1050 0.1000 0.1000 133,000 +0.00(+0.00%)
Feb 06, 2024 0.1100 0.1100 0.1000 0.1000 262,332 -0.01(-9.09%)
Feb 05, 2024 0.1200 0.1300 0.1100 0.1100 47,500 -0.01(-4.35%)
Feb 02, 2024 0.1150 0.1150 0.1150 0.1150 111,000 -0.01(-8.00%)
Feb 01, 2024 0.1150 0.1250 0.1150 0.1250 22,500 +0.01(+8.70%)
Jan 31, 2024 0.1100 0.1150 0.1100 0.1150 118,000 +0.01(+4.55%)
Jan 30, 2024 0.1150 0.1150 0.1100 0.1100 214,000 -0.01(-4.35%)
Jan 25, 2024 0.1150 0 +0.00(+0.00%)
Jan 23, 2024 0.1150 0 +0.01(+4.55%)
Jan 22, 2024 0.1150 0.1150 0.1100 0.1100 44,000 -0.01(-4.35%)
Jan 19, 2024 0.1200 0.1200 0.1150 0.1150 23,000 -0.01(-11.54%)
Jan 18, 2024 0.1150 0.1300 0.1150 0.1300 104,093 +0.02(+18.18%)
Jan 17, 2024 0.1100 0.1100 0.1100 0.1100 97,000 +0.00(+0.00%)
Jan 16, 2024 0.1150 0.1150 0.1100 0.1100 14,500 -0.01(-12.00%)
Jan 15, 2024 0.1250 0.1250 0.1250 0.1250 25,228 +0.01(+4.17%)
Jan 12, 2024 0.1100 0.1250 0.1100 0.1200 18,000 +0.00(+4.35%)
Jan 11, 2024 0.1150 0.1150 0.1150 0.1150 13,500 +0.00(+0.00%)
Jan 10, 2024 0.1200 0.1200 0.1100 0.1150 114,470 -0.00(-4.17%)
Jan 09, 2024 0.1450 0.1450 0.1200 0.1200 8,095 +0.00(+4.35%)
Jan 08, 2024 0.1250 0.1300 0.1150 0.1150 68,280 -0.01(-8.00%)
Jan 04, 2024 0.1250 0 -0.01(-3.85%)
Jan 03, 2024 0.1600 0.1600 0.1300 0.1300 13,402 -0.01(-7.14%)
Jan 02, 2024 0.1400 0.1400 0.1400 0.1400 156,071 +0.01(+3.70%)
Dec 29, 2023 0.1350 0 +0.00(+0.00%)
Dec 28, 2023 0.1350 0.1350 0.1300 0.1350 36,000 +0.00(+0.00%)
Dec 27, 2023 0.1250 0.1350 0.1250 0.1350 73,525 +0.02(+12.50%)
Dec 22, 2023 0.1200 0 +0.00(+0.00%)
Dec 21, 2023 0.1200 0.1200 0.1200 0.1200 3,250 +0.00(+4.35%)
Dec 20, 2023 0.1250 0.1300 0.1150 0.1150 68,000 -0.00(-4.17%)
Dec 19, 2023 0.1150 0.1200 0.1150 0.1200 41,100 +0.00(+0.00%)
Dec 18, 2023 0.1250 0.1250 0.1150 0.1200 151,000 -0.01(-4.00%)
Dec 15, 2023 0.1250 0.1250 0.1250 0.1250 5,500 +0.01(+4.17%)
Dec 14, 2023 0.1250 0.1250 0.1200 0.1200 56,500 +0.00(+0.00%)
Dec 13, 2023 0.1200 0.1200 0.1150 0.1200 108,600 -0.01(-4.00%)
Dec 12, 2023 0.1250 0.1250 0.1250 0.1250 3,200 +0.00(+0.00%)
Dec 11, 2023 0.1250 0.1250 0.1250 0.1250 52,000 +0.00(+0.00%)
Dec 08, 2023 0.1250 0.1250 0.1250 0.1250 9,000 +0.01(+8.70%)
Dec 07, 2023 0.1200 0.1200 0.1150 0.1150 24,000 -0.01(-8.00%)
Dec 06, 2023 0.1200 0.1250 0.1150 0.1250 103,099 +0.01(+4.17%)
Dec 05, 2023 0.1200 0.1200 0.1200 0.1200 9,615 -0.01(-7.69%)
Dec 04, 2023 0.1350 0.1350 0.1250 0.1300 23,855 +0.01(+4.00%)
Dec 01, 2023 0.1250 0.1300 0.1200 0.1250 39,570 +0.00(+0.00%)
Nov 30, 2023 0.1200 0.1250 0.1200 0.1250 7,500 +0.00(+0.00%)
Nov 29, 2023 0.1200 0.1250 0.1200 0.1250 55,500 +0.01(+8.70%)
Nov 28, 2023 0.1150 0.1200 0.1130 0.1150 43,500 +0.01(+9.52%)
Nov 27, 2023 0.1200 0.1200 0.1050 0.1050 11,566 -0.01(-12.50%)
Nov 24, 2023 0.1100 0.1200 0.1100 0.1200 36,000 +0.01(+9.09%)
Nov 23, 2023 0.1150 0.1150 0.1100 0.1100 10,500 +0.00(+0.00%)
Nov 22, 2023 0.1100 0.1100 0.1050 0.1100 13,500 +0.01(+4.76%)
Nov 21, 2023 0.1200 0.1200 0.1000 0.1050 134,005 -0.01(-4.55%)
Nov 20, 2023 0.1250 0.1250 0.1100 0.1100 547,863 -0.02(-15.38%)
Nov 17, 2023 0.1350 0.1350 0.1250 0.1300 78,850 -0.01(-7.14%)
Nov 16, 2023 0.1300 0.1400 0.1300 0.1400 13,247 -0.00(-3.45%)
Nov 15, 2023 0.1300 0.1500 0.1250 0.1450 511,900 +0.02(+16.00%)
Nov 14, 2023 0.1300 0.1300 0.1250 0.1250 4,000 -0.01(-3.85%)
Nov 13, 2023 0.1300 0.1300 0.1200 0.1300 11,382 +0.01(+8.33%)
Nov 10, 2023 0.1400 0.1400 0.1200 0.1200 285,000 -0.02(-14.29%)
Nov 09, 2023 0.1350 0.1400 0.1350 0.1400 41,500 +0.01(+7.69%)
Nov 08, 2023 0.1400 0.1400 0.1250 0.1300 107,649 -0.01(-3.70%)
Nov 07, 2023 0.1400 0.1450 0.1300 0.1350 671,515 -0.04(-20.59%)
Nov 06, 2023 0.1800 0.1800 0.1700 0.1700 59,992 -0.00(-2.86%)
Nov 03, 2023 0.1800 0.1800 0.1750 0.1750 10,000 +0.00(+0.00%)
Nov 02, 2023 0.1700 0.1800 0.1700 0.1750 32,600 -0.00(-1.69%)
Nov 01, 2023 0.1800 0.1800 0.1780 0.1780 4,500 +0.01(+4.71%)
Oct 31, 2023 0.1750 0.1800 0.1700 0.1700 49,000 -0.01(-8.11%)
Oct 30, 2023 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+5.71%)
Oct 27, 2023 0.1800 0.1800 0.1700 0.1750 653,600 +0.00(+0.00%)
Oct 26, 2023 0.1800 0.1800 0.1750 0.1750 154,500 -0.01(-5.41%)
Oct 25, 2023 0.1900 0.1900 0.1800 0.1850 70,500 -0.01(-2.63%)
Oct 24, 2023 0.1850 0.1900 0.1850 0.1900 62,500 +0.01(+5.56%)
Oct 23, 2023 0.2150 0.2150 0.1800 0.1800 257,930 -0.01(-5.26%)
Oct 20, 2023 0.2000 0.2100 0.1900 0.1900 64,500 +0.01(+3.83%)
Oct 19, 2023 0.1800 0.1830 0.1800 0.1830 20,000 -0.00(-1.08%)
Oct 18, 2023 0.1850 0.1850 0.1750 0.1850 73,400 +0.01(+2.78%)
Oct 17, 2023 0.1850 0.1850 0.1750 0.1800 162,600 -0.01(-5.26%)
Oct 16, 2023 0.2050 0.2050 0.1900 0.1900 174,500 -0.02(-9.52%)
Oct 13, 2023 0.2150 0.2150 0.2050 0.2100 205,503 +0.00(+0.00%)
Oct 12, 2023 0.2000 0.2200 0.2000 0.2100 111,833 +0.01(+5.00%)
Oct 11, 2023 0.2100 0.2100 0.1900 0.2000 121,000 -0.01(-4.76%)
Oct 10, 2023 0.2000 0.2100 0.2000 0.2100 370,530 +0.01(+7.69%)
Oct 06, 2023 0.1950 0 -0.01(-7.14%)
Oct 05, 2023 0.1850 0.2100 0.1850 0.2100 540,850 +0.03(+16.67%)
Oct 04, 2023 0.1850 0.1850 0.1700 0.1800 813,145 -0.02(-12.20%)
Oct 03, 2023 0.2300 0.2300 0.2050 0.2050 371,500 -0.03(-12.77%)
Oct 02, 2023 0.2600 0.2600 0.2350 0.2350 106,500 +0.00(+0.00%)
Sep 29, 2023 0.2450 0.2450 0.2300 0.2350 67,000 -0.02(-6.00%)
Sep 28, 2023 0.2500 0.2500 0.2250 0.2500 144,000 -0.01(-1.96%)
Sep 27, 2023 0.2500 0.2550 0.2250 0.2550 43,032 -0.02(-5.56%)
Sep 26, 2023 0.2700 0.2750 0.2700 0.2700 6,000 +0.01(+3.85%)
Sep 25, 2023 0.2600 0.2700 0.2600 0.2600 88,500 +0.00(+0.00%)
Sep 22, 2023 0.2750 0.2750 0.2600 0.2600 304,500 -0.01(-3.70%)
Sep 21, 2023 0.2750 0.2900 0.2700 0.2700 351,361 +0.00(+0.00%)
Sep 20, 2023 0.2800 0.3000 0.2600 0.2700 243,817 -0.01(-3.57%)
Sep 19, 2023 0.2300 0.2900 0.2300 0.2800 1,402,484 +0.06(+24.44%)
Sep 18, 2023 0.2200 0.2300 0.2200 0.2250 151,500 -0.01(-2.17%)
Sep 15, 2023 0.2200 0.2300 0.2100 0.2300 34,450 +0.02(+6.98%)
Sep 14, 2023 0.2100 0.2200 0.1950 0.2150 90,500 +0.01(+2.38%)
Sep 13, 2023 0.1850 0.2100 0.1850 0.2100 89,500 +0.04(+23.53%)
Sep 12, 2023 0.1750 0.1750 0.1700 0.1700 10,200 -0.00(-2.86%)
Sep 11, 2023 0.1650 0.1750 0.1650 0.1750 75,323 +0.01(+6.06%)
Sep 06, 2023 0.1650 0 -0.01(-2.94%)
Sep 05, 2023 0.1750 0.1750 0.1700 0.1700 34,000 -0.01(-5.56%)
Sep 01, 2023 0.1800 0 +0.00(+0.00%)
Aug 31, 2023 0.1750 0.1800 0.1750 0.1800 5,000 +0.00(+0.00%)
Aug 30, 2023 0.1750 0.1800 0.1750 0.1800 59,000 +0.00(+0.00%)
Aug 29, 2023 0.1800 0.1800 0.1800 0.1800 30,000 +0.01(+2.86%)
Aug 28, 2023 0.1700 0.1750 0.1700 0.1750 200,382 +0.00(+2.94%)
Aug 25, 2023 0.1700 0.1700 0.1700 0.1700 100,850 -0.00(-2.86%)
Aug 24, 2023 0.1700 0.1750 0.1700 0.1750 31,500 -0.01(-2.78%)
Aug 23, 2023 0.1800 0.1800 0.1650 0.1800 33,000 +0.01(+5.88%)
Aug 22, 2023 0.1750 0.1850 0.1700 0.1700 30,500 +0.00(+0.00%)
Aug 18, 2023 0.1700 0 -0.01(-8.11%)
Aug 17, 2023 0.1850 0.1850 0.1850 0.1850 8,500 +0.00(+0.00%)
Aug 16, 2023 0.1800 0.1850 0.1800 0.1850 3,500 +0.00(+0.00%)
Aug 14, 2023 0.1850 0 +0.00(+0.00%)
Aug 11, 2023 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
Aug 08, 2023 0.1800 0 -0.02(-7.69%)
Aug 04, 2023 0.1950 0 +0.02(+11.43%)
Aug 02, 2023 0.1750 0 -0.03(-14.63%)
Aug 01, 2023 0.2000 0.2050 0.2000 0.2050 46,425 +0.00(+2.50%)
Jul 31, 2023 0.2050 0.2050 0.2000 0.2000 57,375 -0.00(-2.44%)
Jul 28, 2023 0.2000 0.2050 0.1900 0.2050 31,500 +0.01(+5.13%)
Jul 27, 2023 0.1950 0.1950 0.1950 0.1950 1,500 -0.01(-2.50%)
Jul 26, 2023 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Jul 25, 2023 0.1950 0.2000 0.1900 0.2000 29,000 +0.01(+5.26%)
Jul 24, 2023 0.1900 0.1900 0.1900 0.1900 34,342 -0.01(-2.56%)
Jul 21, 2023 0.1950 0.1950 0.1900 0.1950 33,000 +0.01(+2.63%)
Jul 20, 2023 0.1950 0.1950 0.1900 0.1900 50,202 -0.01(-5.00%)
Jul 19, 2023 0.2000 0.2000 0.2000 0.2000 18,500 +0.01(+2.56%)
Jul 18, 2023 0.1950 0.1950 0.1900 0.1950 58,000 -0.01(-2.50%)
Jul 17, 2023 0.2000 0.2150 0.2000 0.2000 41,000 +0.00(+0.00%)
Jul 14, 2023 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 13, 2023 0.2100 0.2100 0.2000 0.2000 10,420 -0.01(-6.98%)
Jul 12, 2023 0.2100 0.2150 0.2100 0.2150 3,350 -0.01(-2.27%)
Jul 11, 2023 0.2150 0.2200 0.2150 0.2200 20,000 +0.01(+2.33%)
Jul 10, 2023 0.2100 0.2150 0.2100 0.2150 3,000 +0.02(+13.16%)
Jul 07, 2023 0.1900 0.1900 0.1900 0.1900 1,700 -0.01(-5.00%)
Jul 06, 2023 0.2000 0.2000 0.2000 0.2000 53,500 +0.00(+0.00%)
Jul 04, 2023 0.2000 0 +0.00(+0.00%)
Jun 28, 2023 0.2000 0 -0.00(-2.44%)
Jun 27, 2023 0.1900 0.2050 0.1800 0.2050 58,000 +0.00(+0.00%)
Jun 23, 2023 0.2050 0 +0.01(+5.13%)
Jun 22, 2023 0.1950 0.1950 0.1950 0.1950 4,000 -0.01(-2.50%)
Jun 20, 2023 0.2000 0 +0.01(+2.56%)
Jun 19, 2023 0.2000 0.2000 0.1950 0.1950 96,500 -0.01(-7.14%)
Jun 16, 2023 0.2200 0.2200 0.2100 0.2100 44,500 -0.01(-2.33%)
Jun 15, 2023 0.2100 0.2150 0.2100 0.2150 29,044 +0.01(+2.38%)
Jun 14, 2023 0.2150 0.2200 0.2000 0.2100 44,515 +0.01(+5.00%)
Jun 13, 2023 0.2100 0.2100 0.1950 0.2000 53,002 -0.02(-9.09%)
Jun 12, 2023 0.2350 0.2350 0.2200 0.2200 167,516 -0.02(-8.33%)
Jun 09, 2023 0.2500 0.2500 0.2300 0.2400 57,500 +0.01(+2.13%)
Jun 08, 2023 0.1950 0.2400 0.1950 0.2350 365,000 +0.06(+34.29%)
Jun 06, 2023 0.1750 0 -0.02(-7.89%)
Jun 05, 2023 0.1900 0.1900 0.1900 0.1900 41,000 +0.01(+2.70%)
Jun 02, 2023 0.1750 0.1850 0.1750 0.1850 85,500 +0.01(+2.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.