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

Erdene Resource Dev (TSX: ERD )

0.4650 +0.0050 (+1.09%)
Streaming Delayed Price Updated: 3:53 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 (%)
Oct 31, 2017 0.6200 0.6500 0.6200 0.6400 37,500 +0.02(+3.23%)
Oct 30, 2017 0.6500 0.6700 0.6200 0.6200 54,250 -0.01(-1.59%)
Oct 27, 2017 0.6000 0.6300 0.6000 0.6300 96,100 +0.01(+1.61%)
Oct 26, 2017 0.6600 0.6600 0.6200 0.6200 119,800 -0.02(-3.13%)
Oct 25, 2017 0.6900 0.6900 0.6400 0.6400 124,070 -0.03(-4.48%)
Oct 24, 2017 0.6800 0.6800 0.6700 0.6700 38,800 -0.02(-2.90%)
Oct 23, 2017 0.7100 0.7100 0.6900 0.6900 85,800 -0.01(-1.43%)
Oct 20, 2017 0.7200 0.7200 0.7000 0.7000 58,389 -0.03(-4.11%)
Oct 19, 2017 0.7600 0.7600 0.7300 0.7300 97,010 -0.02(-2.67%)
Oct 18, 2017 0.7300 0.7500 0.7300 0.7500 24,000 +0.01(+1.35%)
Oct 17, 2017 0.7400 0.7600 0.7300 0.7400 57,000 -0.01(-1.33%)
Oct 16, 2017 0.7600 0.7600 0.7300 0.7500 157,300 -0.02(-2.60%)
Oct 13, 2017 0.7500 0.7700 0.7500 0.7700 38,200 +0.02(+2.67%)
Oct 12, 2017 0.7300 0.7900 0.7300 0.7500 367,017 +0.02(+2.74%)
Oct 11, 2017 0.7300 0.7400 0.7300 0.7300 13,725 +0.00(+0.00%)
Oct 10, 2017 0.7200 0.7300 0.7200 0.7300 61,875 -0.01(-1.35%)
Oct 06, 2017 0.7400 0.7400 0.7300 0.7400 6,500 -0.02(-2.63%)
Oct 05, 2017 0.7800 0.7800 0.7500 0.7600 20,700 -0.02(-2.56%)
Oct 04, 2017 0.7500 0.7900 0.7300 0.7800 78,153 +0.05(+6.85%)
Oct 03, 2017 0.6900 0.7300 0.6900 0.7300 102,475 +0.03(+4.29%)
Oct 02, 2017 0.7100 0.7200 0.7000 0.7000 91,300 -0.03(-4.11%)
Sep 29, 2017 0.7300 0.7300 0.7100 0.7300 32,000 +0.00(+0.00%)
Sep 28, 2017 0.7200 0.7300 0.7000 0.7300 28,000 +0.03(+4.29%)
Sep 27, 2017 0.7200 0.7200 0.6800 0.7000 189,510 -0.02(-2.78%)
Sep 26, 2017 0.7400 0.7500 0.7200 0.7200 58,747 -0.02(-2.70%)
Sep 25, 2017 0.7300 0.7500 0.7300 0.7400 75,273 +0.01(+1.37%)
Sep 22, 2017 0.7600 0.7600 0.7300 0.7300 78,200 +0.00(+0.00%)
Sep 21, 2017 0.7500 0.7500 0.7300 0.7300 32,400 -0.03(-3.95%)
Sep 20, 2017 0.7400 0.7900 0.6700 0.7600 388,700 -0.02(-2.56%)
Sep 19, 2017 0.7700 0.8000 0.7700 0.7800 32,430 +0.00(+0.00%)
Sep 18, 2017 0.7900 0.8100 0.7700 0.7800 69,975 -0.02(-2.50%)
Sep 15, 2017 0.8200 0.8200 0.7900 0.8000 67,700 -0.03(-3.61%)
Sep 14, 2017 0.8200 0.8300 0.8000 0.8300 40,450 +0.03(+3.75%)
Sep 13, 2017 0.8300 0.8300 0.8000 0.8000 72,177 -0.03(-3.61%)
Sep 12, 2017 0.8100 0.8300 0.8100 0.8300 49,099 +0.02(+2.47%)
Sep 11, 2017 0.8500 0.8800 0.8100 0.8100 79,700 -0.04(-4.71%)
Sep 08, 2017 0.8800 0.8800 0.8200 0.8500 41,783 +0.00(+0.00%)
Sep 07, 2017 0.8900 0.8900 0.8400 0.8500 181,698 -0.01(-1.16%)
Sep 06, 2017 0.8900 0.8900 0.8400 0.8600 52,055 -0.03(-3.37%)
Sep 05, 2017 0.9200 0.9200 0.8800 0.8900 158,100 -0.01(-1.11%)
Sep 01, 2017 0.9400 0.9400 0.9000 0.9000 58,378 -0.04(-4.26%)
Aug 31, 2017 0.9000 0.9400 0.9000 0.9400 503,200 +0.05(+5.62%)
Aug 30, 2017 0.9000 0.9000 0.8900 0.8900 126,483 -0.01(-1.11%)
Aug 29, 2017 0.8600 0.9200 0.8500 0.9000 276,120 +0.04(+4.65%)
Aug 28, 2017 0.8100 0.8600 0.8100 0.8600 592,925 +0.03(+3.61%)
Aug 25, 2017 0.8300 0.8300 0.8100 0.8300 124,600 +0.00(+0.00%)
Aug 24, 2017 0.8400 0.8400 0.8200 0.8300 126,933 +0.00(+0.00%)
Aug 23, 2017 0.8200 0.8300 0.7900 0.8300 158,100 +0.03(+3.75%)
Aug 22, 2017 0.7900 0.8000 0.7800 0.8000 26,700 +0.02(+2.56%)
Aug 21, 2017 0.8000 0.8100 0.7600 0.7800 117,906 -0.04(-4.88%)
Aug 18, 2017 0.8300 0.8600 0.8100 0.8200 87,918 -0.01(-1.20%)
Aug 17, 2017 0.8100 0.8300 0.8000 0.8300 640,500 +0.00(+0.00%)
Aug 16, 2017 0.7900 0.8300 0.7800 0.8300 364,200 +0.04(+5.06%)
Aug 15, 2017 0.8100 0.8100 0.7600 0.7900 54,100 -0.03(-3.66%)
Aug 14, 2017 0.7800 0.8200 0.7700 0.8200 147,950 +0.03(+3.80%)
Aug 11, 2017 0.8000 0.8100 0.7800 0.7900 176,325 +0.01(+1.28%)
Aug 10, 2017 0.8200 0.8200 0.7300 0.7800 230,115 -0.04(-4.88%)
Aug 09, 2017 0.8200 0.8200 0.8200 18,000 +0.00(+0.00%)
Aug 08, 2017 0.8300 0.8400 0.8100 0.8200 89,623 -0.03(-3.53%)
Aug 04, 2017 0.8800 0.8800 0.8500 0.8500 34,237 -0.03(-3.41%)
Aug 03, 2017 0.8600 0.8800 0.8500 0.8800 400,163 +0.03(+3.53%)
Aug 02, 2017 0.8300 0.8700 0.8300 0.8500 188,000 +0.01(+1.19%)
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.