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 UNCHANGED
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 (%)
Oct 31, 2013 0.0800 0.0900 0.0800 0.0900 64,750 +0.02(+28.57%)
Oct 30, 2013 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Oct 29, 2013 0.0750 0.0800 0.0700 0.0800 76,000 +0.01(+6.67%)
Oct 28, 2013 0.0750 0.0750 0.0750 0.0750 10,500 +0.00(+0.00%)
Oct 25, 2013 0.0750 0.0750 0.0750 0.0750 7,500 +0.01(+15.38%)
Oct 24, 2013 0.0700 0.0700 0.0650 0.0650 56,276 -0.01(-7.14%)
Oct 23, 2013 0.0700 0.0700 0.0700 0.0700 2,775 -0.00(-6.67%)
Oct 22, 2013 0.0750 0.0800 0.0750 0.0750 24,000 -0.01(-6.25%)
Oct 21, 2013 0.0800 0.0800 0.0750 0.0800 54,124 -0.00(-3.03%)
Oct 18, 2013 0.0850 0.1000 0.0800 0.0825 107,000 +0.00(+3.13%)
Oct 17, 2013 0.0800 0.0800 0.0800 0.0800 191,000 +0.01(+6.67%)
Oct 16, 2013 0.0800 0.0800 0.0750 0.0750 9,150 +0.00(+7.14%)
Oct 15, 2013 0.0700 0.0700 0.0700 0.0700 5,250 +0.00(+0.00%)
Oct 11, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 10, 2013 0.0850 0.0850 0.0750 0.0750 24,400 -0.01(-6.25%)
Oct 09, 2013 0.0700 0.0800 0.0700 0.0800 27,900 +0.00(+0.00%)
Oct 08, 2013 0.0800 0.0850 0.0800 0.0800 254,300 +0.01(+6.67%)
Oct 07, 2013 0.0750 0.0750 0.0750 0.0750 3,800 +0.00(+0.00%)
Oct 04, 2013 0.0750 0.0750 0.0750 0.0750 3,100 -0.01(-6.25%)
Oct 03, 2013 0.0800 0.0800 0.0800 0.0800 77,877 +0.01(+6.67%)
Oct 02, 2013 0.0750 0.0800 0.0750 0.0750 165,600 -0.01(-6.25%)
Sep 27, 2013 0.0800 0.0800 0.0800 900 +0.00(+0.00%)
Sep 26, 2013 0.0800 0.0800 0.0800 0.0800 1,250 -0.01(-5.88%)
Sep 25, 2013 0.0850 0.0900 0.0850 0.0850 252,200 -0.00(-5.56%)
Sep 24, 2013 0.0850 0.1000 0.0750 0.0900 412,500 +0.00(+5.88%)
Sep 23, 2013 0.0800 0.0850 0.0800 0.0850 264,439 +0.01(+6.25%)
Sep 20, 2013 0.0800 0.0800 0.0800 0.0800 15,500 +0.00(+0.00%)
Sep 19, 2013 0.0800 0.0850 0.0700 0.0800 82,288 -0.01(-5.88%)
Sep 18, 2013 0.0800 0.0850 0.0800 0.0850 62,475 +0.00(+0.00%)
Sep 17, 2013 0.0800 0.0850 0.0800 0.0850 69,250 +0.00(+0.00%)
Sep 16, 2013 0.0900 0.0900 0.0850 0.0850 115,500 -0.00(-5.56%)
Sep 13, 2013 0.0900 0.0900 0.0900 0.0900 55,500 +0.00(+0.00%)
Sep 12, 2013 0.0900 0.1050 0.0900 0.0900 109,000 +0.00(+0.00%)
Sep 11, 2013 0.0900 0.0900 0.0900 0.0900 112,500 +0.00(+0.00%)
Sep 09, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 06, 2013 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-5.26%)
Sep 05, 2013 0.0950 0.0950 0.0950 0.0950 8,305 -0.01(-5.00%)
Sep 04, 2013 0.1000 0.1000 0.0900 0.1000 69,200 +0.00(+0.00%)
Sep 03, 2013 0.0900 0.1000 0.0900 0.1000 18,425 +0.00(+0.00%)
Aug 29, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 28, 2013 0.1000 0.1050 0.1000 0.1050 58,300 -0.01(-8.70%)
Aug 27, 2013 0.1150 0.1150 0.1150 0.1150 5,600 +0.01(+9.52%)
Aug 26, 2013 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Aug 23, 2013 0.0900 0.1050 0.0900 0.1000 8,500 +0.00(+0.00%)
Aug 22, 2013 0.1000 0.1100 0.0950 0.1000 168,200 +0.00(+0.00%)
Aug 21, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 20, 2013 0.1000 0.1100 0.1000 0.1000 4,500 -0.01(-9.09%)
Aug 15, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 14, 2013 0.1000 0.1100 0.1000 0.1100 127,975 -0.01(-8.33%)
Aug 13, 2013 0.1050 0.1200 0.1050 0.1200 10,000 +0.00(+0.00%)
Aug 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 07, 2013 0.1200 0.1200 0.1200 0.1200 69,700 +0.00(+0.00%)
Aug 06, 2013 0.1200 0.1200 0.1200 0.1200 70,000 +0.00(+0.00%)
Aug 02, 2013 0.1200 0.1200 0.1200 0 +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.