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, 2016 0.4900 0.5000 0.4900 0.4950 51,339 -0.02(-2.94%)
Oct 28, 2016 0.5000 0.5100 0.5000 0.5100 28,400 +0.01(+2.00%)
Oct 27, 2016 0.4900 0.5000 0.4900 0.5000 14,000 +0.01(+2.04%)
Oct 26, 2016 0.5100 0.5100 0.4900 0.4900 31,500 -0.01(-2.00%)
Oct 25, 2016 0.5000 0.5000 0.5000 0.5000 35,260 -0.02(-3.85%)
Oct 24, 2016 0.4850 0.5200 0.4850 0.5200 32,597 +0.04(+7.22%)
Oct 21, 2016 0.5000 0.5100 0.4850 0.4850 141,760 -0.05(-8.49%)
Oct 20, 2016 0.5300 0.5400 0.5100 0.5300 259,720 +0.01(+1.92%)
Oct 19, 2016 0.5100 0.5300 0.4950 0.5200 489,626 +0.00(+0.00%)
Oct 18, 2016 0.4650 0.5300 0.4550 0.5200 1,313,150 +0.10(+22.35%)
Oct 17, 2016 0.4200 0.4300 0.4100 0.4250 342,550 -0.01(-1.16%)
Oct 14, 2016 0.4350 0.4350 0.4100 0.4300 115,281 +0.01(+2.38%)
Oct 13, 2016 0.4200 0.4400 0.4100 0.4200 160,720 +0.00(+0.00%)
Oct 12, 2016 0.3950 0.4200 0.3950 0.4200 13,000 +0.01(+1.20%)
Oct 11, 2016 0.4200 0.4200 0.3950 0.4150 90,704 +0.01(+1.22%)
Oct 07, 2016 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Oct 06, 2016 0.3650 0.3800 0.3550 0.3800 130,000 +0.02(+4.11%)
Oct 05, 2016 0.3850 0.3950 0.3650 0.3650 161,700 -0.02(-5.19%)
Oct 04, 2016 0.3700 0.3900 0.3550 0.3850 1,122,000 +0.03(+6.94%)
Oct 03, 2016 0.3850 0.3850 0.3600 0.3600 114,000 -0.02(-5.26%)
Sep 30, 2016 0.3700 0.3850 0.3650 0.3800 32,000 +0.01(+1.33%)
Sep 29, 2016 0.3650 0.3750 0.3650 0.3750 11,000 +0.00(+0.00%)
Sep 28, 2016 0.3750 0.3850 0.3750 0.3750 169,400 +0.00(+0.00%)
Sep 27, 2016 0.3600 0.3750 0.3550 0.3750 42,880 +0.02(+4.17%)
Sep 26, 2016 0.3750 0.3750 0.3600 0.3600 43,500 -0.02(-5.26%)
Sep 23, 2016 0.3700 0.3800 0.3600 0.3800 99,000 +0.02(+4.11%)
Sep 22, 2016 0.3700 0.3700 0.3550 0.3650 20,250 -0.01(-1.35%)
Sep 21, 2016 0.3500 0.3700 0.3450 0.3700 61,190 +0.03(+7.25%)
Sep 20, 2016 0.3350 0.3550 0.3350 0.3450 111,750 +0.00(+1.47%)
Sep 19, 2016 0.3400 0.3400 0.3300 0.3400 31,300 +0.01(+3.03%)
Sep 16, 2016 0.3300 0.3400 0.3300 0.3300 17,800 +0.00(+0.00%)
Sep 15, 2016 0.3400 0.3400 0.3250 0.3300 74,428 -0.01(-4.35%)
Sep 14, 2016 0.3400 0.3450 0.3400 0.3450 29,000 +0.00(+0.00%)
Sep 13, 2016 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-2.82%)
Sep 12, 2016 0.3350 0.3550 0.3350 0.3550 65,450 +0.01(+2.90%)
Sep 09, 2016 0.3450 0.3450 0.3450 0.3450 14,000 -0.01(-1.43%)
Sep 08, 2016 0.3400 0.3550 0.3400 0.3500 27,250 +0.00(+0.00%)
Sep 07, 2016 0.3550 0.3550 0.3350 0.3500 67,999 +0.00(+0.00%)
Sep 06, 2016 0.3150 0.3500 0.3100 0.3500 237,725 +0.03(+9.37%)
Sep 02, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Sep 01, 2016 0.3100 0.3100 0.2900 0.3000 60,500 -0.01(-3.23%)
Aug 31, 2016 0.3100 0.3100 0.3050 0.3100 171,400 +0.00(+0.00%)
Aug 30, 2016 0.3250 0.3250 0.3100 0.3100 31,050 -0.01(-1.59%)
Aug 29, 2016 0.3200 0.3400 0.3150 0.3150 128,000 +0.01(+1.61%)
Aug 26, 2016 0.3100 0.3100 0.3100 0.3100 6,000 -0.02(-4.62%)
Aug 25, 2016 0.3100 0.3250 0.3050 0.3250 84,000 +0.02(+6.56%)
Aug 24, 2016 0.3500 0.3500 0.2900 0.3050 160,400 -0.05(-15.28%)
Aug 23, 2016 0.3500 0.3600 0.3500 0.3600 44,500 -0.01(-2.70%)
Aug 22, 2016 0.3800 0.3800 0.3600 0.3700 50,000 -0.01(-2.63%)
Aug 19, 2016 0.3750 0.3800 0.3750 0.3800 32,400 +0.01(+2.70%)
Aug 18, 2016 0.3600 0.3750 0.3600 0.3700 142,980 +0.01(+1.37%)
Aug 17, 2016 0.3500 0.3650 0.3500 0.3650 83,000 -0.01(-1.35%)
Aug 16, 2016 0.3500 0.3700 0.3500 0.3700 35,250 +0.00(+0.00%)
Aug 15, 2016 0.3500 0.3700 0.3500 0.3700 24,500 +0.00(+0.00%)
Aug 12, 2016 0.3600 0.3800 0.3600 0.3700 34,900 -0.01(-1.33%)
Aug 11, 2016 0.3600 0.3800 0.3500 0.3750 134,000 +0.02(+4.17%)
Aug 10, 2016 0.3400 0.3700 0.3400 0.3600 47,527 +0.01(+1.41%)
Aug 09, 2016 0.3500 0.3600 0.3500 0.3550 111,500 +0.01(+4.41%)
Aug 08, 2016 0.3250 0.3400 0.3250 0.3400 107,500 +0.02(+6.25%)
Aug 05, 2016 0.3300 0.3350 0.3200 0.3200 69,500 -0.01(-3.03%)
Aug 04, 2016 0.3150 0.3300 0.3150 0.3300 251,485 +0.02(+4.76%)
Aug 03, 2016 0.3150 0.3150 0.3000 0.3150 56,950 +0.01(+1.61%)
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.