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

Erdene Resource Dev (TSX: ERD )

0.4700 +0.0100 (+2.17%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 24, 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, 2023 0.3400 0.3400 0.3350 0.3350 89,804 +0.01(+1.52%)
Jan 30, 2023 0.3350 0.3350 0.3250 0.3300 72,540 +0.00(+0.00%)
Jan 27, 2023 0.3500 0.3500 0.3300 0.3300 95,700 -0.01(-4.35%)
Jan 26, 2023 0.3550 0.3600 0.3250 0.3450 362,059 -0.01(-1.43%)
Jan 25, 2023 0.3450 0.3550 0.3400 0.3500 330,965 +0.01(+1.45%)
Jan 24, 2023 0.3450 0.3450 0.3300 0.3450 488,542 +0.00(+1.47%)
Jan 23, 2023 0.3200 0.3450 0.3200 0.3400 208,856 +0.03(+7.94%)
Jan 20, 2023 0.3200 0.3200 0.3100 0.3150 123,000 -0.01(-1.56%)
Jan 19, 2023 0.3100 0.3200 0.3050 0.3200 113,786 +0.01(+3.23%)
Jan 18, 2023 0.3200 0.3200 0.3100 0.3100 125,033 -0.01(-3.13%)
Jan 17, 2023 0.3150 0.3200 0.3100 0.3200 135,100 +0.00(+0.00%)
Jan 16, 2023 0.3300 0.3350 0.3200 0.3200 78,285 -0.01(-3.03%)
Jan 13, 2023 0.3300 0.3400 0.3300 0.3300 71,787 +0.00(+0.00%)
Jan 12, 2023 0.3400 0.3400 0.3200 0.3300 135,249 +0.00(+0.00%)
Jan 11, 2023 0.3700 0.4000 0.3300 0.3300 571,756 -0.02(-5.71%)
Jan 10, 2023 0.3000 0.3750 0.3000 0.3500 287,943 +0.05(+18.64%)
Jan 09, 2023 0.3000 0.3000 0.2900 0.2950 314,400 -0.01(-1.67%)
Jan 06, 2023 0.3000 0.3000 0.2950 0.3000 128,560 +0.01(+1.69%)
Jan 05, 2023 0.3000 0.3000 0.2950 0.2950 78,400 -0.01(-1.67%)
Jan 04, 2023 0.2950 0.3000 0.2950 0.3000 60,687 +0.01(+1.69%)
Jan 03, 2023 0.2850 0.2950 0.2850 0.2950 133,000 +0.01(+3.51%)
Dec 30, 2022 0.2850 0 -0.01(-3.39%)
Dec 29, 2022 0.2950 0.2950 0.2850 0.2950 154,003 +0.00(+0.00%)
Dec 28, 2022 0.3000 0.3000 0.2950 0.2950 62,000 -0.01(-1.67%)
Dec 23, 2022 0.3000 0 +0.01(+1.69%)
Dec 22, 2022 0.3000 0.3000 0.2900 0.2950 305,010 +0.00(+0.00%)
Dec 21, 2022 0.2800 0.3000 0.2800 0.2950 284,185 +0.01(+5.36%)
Dec 20, 2022 0.2600 0.2800 0.2600 0.2800 165,200 +0.02(+7.69%)
Dec 19, 2022 0.2600 0.2600 0.2550 0.2600 93,256 +0.00(+0.00%)
Dec 16, 2022 0.2600 0.2650 0.2600 0.2600 66,185 +0.00(+0.00%)
Dec 15, 2022 0.2800 0.2800 0.2600 0.2600 218,480 -0.02(-8.77%)
Dec 14, 2022 0.3000 0.3000 0.2800 0.2850 117,699 -0.01(-1.72%)
Dec 13, 2022 0.2850 0.2950 0.2850 0.2900 116,000 +0.01(+1.75%)
Dec 12, 2022 0.2750 0.2850 0.2750 0.2850 94,000 -0.01(-1.72%)
Dec 09, 2022 0.2750 0.2900 0.2750 0.2900 109,500 +0.01(+5.45%)
Dec 08, 2022 0.2800 0.2800 0.2750 0.2750 13,175 -0.01(-1.79%)
Dec 07, 2022 0.2700 0.2800 0.2700 0.2800 11,000 +0.01(+1.82%)
Dec 06, 2022 0.2750 0.2800 0.2700 0.2750 33,078 -0.01(-1.79%)
Dec 05, 2022 0.2800 0.2850 0.2800 0.2800 26,450 +0.00(+0.00%)
Dec 02, 2022 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
Dec 01, 2022 0.2800 0.2850 0.2800 0.2800 37,000 +0.01(+1.82%)
Nov 30, 2022 0.2750 0.2800 0.2700 0.2750 34,500 +0.00(+0.00%)
Nov 29, 2022 0.2750 0.2750 0.2750 0.2750 17,520 +0.01(+1.85%)
Nov 28, 2022 0.2850 0.2850 0.2650 0.2700 109,100 -0.01(-3.57%)
Nov 25, 2022 0.2800 0.2800 0.2750 0.2800 67,800 +0.00(+0.00%)
Nov 24, 2022 0.2850 0.2850 0.2800 0.2800 164,788 +0.00(+0.00%)
Nov 23, 2022 0.2850 0.2900 0.2800 0.2800 232,201 +0.00(+0.00%)
Nov 22, 2022 0.2850 0.2850 0.2750 0.2800 87,026 -0.00(-1.75%)
Nov 21, 2022 0.2900 0.2900 0.2850 0.2850 15,800 +0.00(+0.00%)
Nov 18, 2022 0.2900 0.2900 0.2850 0.2850 22,750 +0.00(+0.00%)
Nov 17, 2022 0.2850 0.2850 0.2850 0.2850 2,000 +0.00(+0.00%)
Nov 16, 2022 0.3000 0.3000 0.2850 0.2850 20,000 -0.02(-5.00%)
Nov 15, 2022 0.3000 0.3000 0.2900 0.3000 69,470 +0.00(+0.00%)
Nov 14, 2022 0.3000 0.3000 0.2950 0.3000 44,400 +0.01(+1.69%)
Nov 11, 2022 0.2750 0.3000 0.2750 0.2950 107,500 +0.02(+9.26%)
Nov 10, 2022 0.2700 0.2800 0.2700 0.2700 200,000 +0.00(+0.00%)
Nov 09, 2022 0.2850 0.2850 0.2700 0.2700 92,075 -0.02(-6.90%)
Nov 08, 2022 0.2900 0.2900 0.2900 0.2900 24,500 +0.01(+1.75%)
Nov 07, 2022 0.3000 0.3000 0.2850 0.2850 46,800 -0.01(-3.39%)
Nov 04, 2022 0.2950 0.3000 0.2950 0.2950 99,000 +0.01(+3.51%)
Nov 03, 2022 0.2900 0.2950 0.2850 0.2850 34,502 -0.01(-1.72%)
Nov 02, 2022 0.2950 0.2950 0.2900 0.2900 14,900 +0.00(+0.00%)
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.