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, 2022 0.2850 0.2950 0.2850 0.2950 16,000 +0.01(+3.51%)
Oct 28, 2022 0.2750 0.2850 0.2750 0.2850 27,926 +0.01(+3.64%)
Oct 27, 2022 0.2700 0.2750 0.2700 0.2750 10,500 +0.01(+1.85%)
Oct 26, 2022 0.2650 0.2750 0.2650 0.2700 52,550 +0.01(+1.89%)
Oct 25, 2022 0.2550 0.2650 0.2550 0.2650 73,000 +0.02(+6.00%)
Oct 24, 2022 0.2600 0.2600 0.2500 0.2500 36,680 -0.01(-3.85%)
Oct 21, 2022 0.2600 0.2600 0.2550 0.2600 44,000 +0.00(+0.00%)
Oct 20, 2022 0.2600 0.2600 0.2600 0.2600 11,600 -0.01(-1.89%)
Oct 19, 2022 0.2700 0.2700 0.2600 0.2650 15,000 +0.01(+1.92%)
Oct 18, 2022 0.2700 0.2700 0.2600 0.2600 33,000 -0.01(-3.70%)
Oct 17, 2022 0.2700 0.2800 0.2600 0.2700 37,000 +0.01(+3.85%)
Oct 14, 2022 0.2850 0.2900 0.2550 0.2600 35,667 -0.01(-1.89%)
Oct 13, 2022 0.2650 0.2650 0.2650 0.2650 65,205 -0.01(-1.85%)
Oct 12, 2022 0.2750 0.2750 0.2700 0.2700 26,000 -0.01(-1.82%)
Oct 11, 2022 0.2900 0.2900 0.2750 0.2750 33,300 -0.01(-3.51%)
Oct 07, 2022 0.2850 0 -0.01(-3.39%)
Oct 06, 2022 0.3000 0.3000 0.2950 0.2950 20,072 -0.01(-1.67%)
Oct 05, 2022 0.3050 0.3050 0.2950 0.3000 27,328 +0.00(+0.00%)
Oct 04, 2022 0.3050 0.3100 0.3000 0.3000 116,314 +0.00(+0.00%)
Oct 03, 2022 0.3000 0.3050 0.3000 0.3000 42,161 +0.01(+3.45%)
Sep 30, 2022 0.2750 0.2900 0.2750 0.2900 23,771 +0.01(+1.75%)
Sep 29, 2022 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-1.72%)
Sep 28, 2022 0.2850 0.2900 0.2850 0.2900 11,900 +0.02(+7.41%)
Sep 27, 2022 0.2750 0.2800 0.2650 0.2700 56,000 +0.01(+1.89%)
Sep 26, 2022 0.2700 0.2750 0.2650 0.2650 116,000 -0.01(-3.64%)
Sep 23, 2022 0.2800 0.2800 0.2600 0.2750 276,037 -0.01(-3.51%)
Sep 22, 2022 0.2950 0.2950 0.2850 0.2850 36,149 -0.01(-1.72%)
Sep 21, 2022 0.2950 0.2950 0.2850 0.2900 77,030 +0.00(+0.00%)
Sep 20, 2022 0.2950 0.2950 0.2850 0.2900 37,716 -0.01(-1.69%)
Sep 19, 2022 0.3000 0.3000 0.2950 0.2950 40,000 -0.01(-1.67%)
Sep 16, 2022 0.3050 0.3100 0.3000 0.3000 45,500 -0.01(-1.64%)
Sep 15, 2022 0.3000 0.3150 0.3000 0.3050 95,100 -0.01(-1.61%)
Sep 14, 2022 0.3200 0.3200 0.3050 0.3100 30,500 -0.01(-1.59%)
Sep 13, 2022 0.3300 0.3300 0.3150 0.3150 76,850 -0.02(-4.55%)
Sep 12, 2022 0.3200 0.3300 0.3150 0.3300 87,800 +0.02(+4.76%)
Sep 09, 2022 0.3150 0.3200 0.3150 0.3150 23,800 +0.01(+3.28%)
Sep 08, 2022 0.3000 0.3250 0.3000 0.3050 151,442 +0.02(+5.17%)
Sep 07, 2022 0.3000 0.3000 0.2850 0.2900 29,885 -0.01(-3.33%)
Sep 06, 2022 0.3100 0.3100 0.3000 0.3000 18,301 -0.01(-3.23%)
Sep 02, 2022 0.3100 0 +0.02(+6.90%)
Sep 01, 2022 0.2900 0.2900 0.2850 0.2900 70,600 +0.00(+0.00%)
Aug 31, 2022 0.2950 0.2950 0.2850 0.2900 48,250 -0.01(-1.69%)
Aug 30, 2022 0.3050 0.3050 0.2950 0.2950 84,400 -0.01(-3.28%)
Aug 29, 2022 0.3100 0.3100 0.3050 0.3050 37,900 +0.00(+0.00%)
Aug 26, 2022 0.3300 0.3300 0.3050 0.3050 109,873 -0.01(-3.17%)
Aug 25, 2022 0.3250 0.3250 0.3150 0.3150 25,536 -0.02(-4.55%)
Aug 24, 2022 0.3250 0.3300 0.3150 0.3300 27,816 +0.01(+1.54%)
Aug 23, 2022 0.3300 0.3300 0.3250 0.3250 28,300 -0.01(-1.52%)
Aug 22, 2022 0.3300 0.3300 0.3250 0.3300 16,176 +0.00(+0.00%)
Aug 19, 2022 0.3350 0.3350 0.3300 0.3300 24,567 -0.01(-1.49%)
Aug 18, 2022 0.3350 0.3350 0.3350 0.3350 13,000 +0.00(+0.00%)
Aug 17, 2022 0.3400 0.3400 0.3350 0.3350 18,000 -0.01(-1.47%)
Aug 16, 2022 0.3200 0.3600 0.3150 0.3400 95,356 +0.02(+6.25%)
Aug 15, 2022 0.3500 0.3500 0.3200 0.3200 84,300 -0.02(-5.88%)
Aug 12, 2022 0.3500 0.3600 0.3400 0.3400 85,000 -0.01(-2.86%)
Aug 11, 2022 0.3300 0.3500 0.3200 0.3500 50,027 +0.02(+6.06%)
Aug 10, 2022 0.3150 0.3300 0.3150 0.3300 76,700 +0.02(+4.76%)
Aug 09, 2022 0.3300 0.3300 0.3150 0.3150 31,006 -0.01(-3.08%)
Aug 08, 2022 0.3300 0.3350 0.3250 0.3250 37,276 +0.01(+1.56%)
Aug 05, 2022 0.3200 0.3200 0.3200 0.3200 16,500 +0.01(+3.23%)
Aug 04, 2022 0.3100 0.3150 0.3100 0.3100 20,400 +0.00(+0.00%)
Aug 03, 2022 0.3150 0.3150 0.3100 0.3100 17,500 -0.01(-3.13%)
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.