Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erdene Resource Dev (TSX: ERD )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Jan 31, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 30, 2013 0.1700 0.1700 0.1700 0.1700 20,250 +0.00(+0.00%)
Jan 29, 2013 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Jan 28, 2013 0.1750 0.1800 0.1700 0.1800 18,004 +0.01(+5.88%)
Jan 25, 2013 0.1700 0.1900 0.1700 0.1700 26,000 -0.01(-5.56%)
Jan 24, 2013 0.1800 0.1800 0.1700 0.1800 27,950 -0.02(-7.69%)
Jan 23, 2013 0.1750 0.1950 0.1750 0.1950 33,770 +0.01(+2.63%)
Jan 22, 2013 0.2000 0.2000 0.1650 0.1900 140,750 -0.01(-7.32%)
Jan 21, 2013 0.2050 0.2100 0.2050 0.2050 23,250 -0.01(-2.38%)
Jan 18, 2013 0.2150 0.2150 0.2100 0.2100 18,093 -0.01(-4.55%)
Jan 17, 2013 0.2400 0.2400 0.2150 0.2200 242,500 -0.02(-10.20%)
Jan 16, 2013 0.2200 0.2450 0.2200 0.2450 7,400 +0.03(+13.95%)
Jan 15, 2013 0.2250 0.2250 0.2150 0.2150 56,112 -0.01(-4.44%)
Jan 14, 2013 0.2250 0.2250 0.2250 0.2250 15,000 -0.01(-2.17%)
Jan 11, 2013 0.2400 0.2400 0.2300 0.2300 15,424 -0.02(-8.00%)
Jan 10, 2013 0.2650 0.2650 0.2450 0.2500 86,500 -0.02(-7.41%)
Jan 09, 2013 0.2650 0.2700 0.2600 0.2700 304,370 +0.01(+1.89%)
Jan 08, 2013 0.2300 0.2700 0.2300 0.2650 337,347 +0.05(+20.45%)
Jan 07, 2013 0.2050 0.2200 0.1900 0.2200 83,053 +0.01(+4.76%)
Jan 04, 2013 0.2150 0.2300 0.2100 0.2100 73,400 +0.00(+0.00%)
Jan 03, 2013 0.1850 0.2200 0.1850 0.2100 247,250 +0.04(+20.00%)
Jan 02, 2013 0.1650 0.1750 0.1750 0.1750 73,000 +0.00(+0.00%)
Dec 31, 2012 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Dec 28, 2012 0.1550 0.1550 0.1550 0.1550 1,300 -0.01(-3.13%)
Dec 27, 2012 0.1500 0.1600 0.1500 0.1600 6,000 +0.01(+6.67%)
Dec 24, 2012 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 21, 2012 0.1500 0.1650 0.1500 0.1550 67,000 -0.01(-3.13%)
Dec 20, 2012 0.1650 0.1650 0.1600 0.1600 64,450 +0.00(+0.00%)
Dec 19, 2012 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Dec 18, 2012 0.1600 0.1600 0.1600 0.1600 29,169 +0.00(+0.00%)
Dec 17, 2012 0.1650 0.1650 0.1600 0.1600 33,875 -0.01(-5.88%)
Dec 14, 2012 0.1600 0.1700 0.1600 0.1700 61,785 +0.00(+0.00%)
Dec 13, 2012 0.1650 0.1700 0.1650 0.1700 75,000 +0.01(+6.25%)
Dec 12, 2012 0.1600 0.1650 0.1500 0.1600 109,020 +0.00(+0.00%)
Dec 11, 2012 0.1600 0.1700 0.1600 0.1600 55,737 -0.01(-3.03%)
Dec 10, 2012 0.1650 0.1650 0.1650 0.1650 27,008 +0.00(+0.00%)
Dec 07, 2012 0.1550 0.1650 0.1550 0.1650 15,750 +0.01(+6.45%)
Dec 06, 2012 0.1700 0.1700 0.1550 0.1550 57,350 -0.01(-6.06%)
Dec 05, 2012 0.1600 0.1700 0.1550 0.1650 110,000 +0.01(+6.45%)
Dec 04, 2012 0.1450 0.1700 0.1450 0.1550 152,650 +0.01(+10.71%)
Nov 30, 2012 0.1400 0.1450 0.1400 0.1400 93,850 -0.01(-6.67%)
Nov 29, 2012 0.1600 0.1700 0.1500 0.1500 91,258 -0.01(-6.25%)
Nov 28, 2012 0.1600 0.1600 0.1400 0.1600 290,508 -0.01(-5.88%)
Nov 27, 2012 0.1700 0.1700 0.1650 0.1700 48,000 +0.00(+0.00%)
Nov 26, 2012 0.1750 0.2000 0.1500 0.1700 135,670 -0.01(-5.56%)
Nov 24, 2012 0.1850 0.1850 0.1800 0.1800 13,400 +0.00(+0.00%)
Nov 23, 2012 0.1850 0.1850 0.1800 0.1800 13,400 -0.02(-10.00%)
Nov 22, 2012 0.1500 0.2050 0.1450 0.2000 348,450 +0.05(+33.33%)
Nov 21, 2012 0.1650 0.1650 0.1450 0.1500 68,452 -0.02(-14.29%)
Nov 20, 2012 0.1650 0.1750 0.1600 0.1750 71,125 +0.00(+0.00%)
Nov 19, 2012 0.2000 0.2000 0.1750 0.1750 23,000 -0.01(-2.78%)
Nov 16, 2012 0.2000 0.2100 0.1800 0.1800 38,300 -0.01(-5.26%)
Nov 15, 2012 0.2150 0.2150 0.1900 0.1900 49,416 -0.01(-7.32%)
Nov 14, 2012 0.2050 0.2050 0.2000 0.2050 5,507 -0.02(-8.89%)
Nov 13, 2012 0.2100 0.2250 0.2050 0.2250 48,000 -0.01(-2.17%)
Nov 12, 2012 0.2100 0.2300 0.2100 0.2300 81,750 +0.02(+9.52%)
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.