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, 2023 0.3200 0.3200 0.3100 0.3150 42,740 -0.01(-1.56%)
Oct 30, 2023 0.3200 0.3200 0.3200 0.3200 16,581 +0.01(+1.59%)
Oct 27, 2023 0.3200 0.3200 0.3100 0.3150 46,400 -0.01(-3.08%)
Oct 26, 2023 0.3300 0.3400 0.3100 0.3250 110,614 -0.01(-2.99%)
Oct 25, 2023 0.3350 0.3450 0.3350 0.3350 56,500 +0.00(+0.00%)
Oct 24, 2023 0.3300 0.3450 0.3300 0.3350 51,400 +0.00(+0.00%)
Oct 23, 2023 0.3350 0.3350 0.3350 0.3350 17,700 -0.01(-1.47%)
Oct 20, 2023 0.3250 0.3400 0.3250 0.3400 43,550 +0.02(+6.25%)
Oct 19, 2023 0.3200 0.3200 0.3150 0.3200 19,000 -0.02(-4.48%)
Oct 18, 2023 0.3350 0.3350 0.3200 0.3350 88,590 +0.01(+3.08%)
Oct 17, 2023 0.3300 0.3300 0.3250 0.3250 13,000 +0.01(+1.56%)
Oct 16, 2023 0.3200 0.3200 0.3150 0.3200 5,070 +0.00(+0.00%)
Oct 13, 2023 0.3200 0.3200 0.3200 0.3200 27,000 +0.01(+3.23%)
Oct 12, 2023 0.3300 0.3300 0.3100 0.3100 20,605 -0.02(-6.06%)
Oct 11, 2023 0.3300 0.3350 0.3300 0.3300 102,500 +0.00(+0.00%)
Oct 10, 2023 0.3000 0.3300 0.3000 0.3300 198,323 +0.04(+11.86%)
Oct 06, 2023 0.2950 0 -0.02(-4.84%)
Oct 05, 2023 0.3100 0.3100 0.3100 0.3100 49,250 +0.00(+0.00%)
Oct 04, 2023 0.2900 0.3100 0.2900 0.3100 101,000 +0.03(+10.71%)
Oct 03, 2023 0.2850 0.2850 0.2800 0.2800 66,600 +0.00(+0.00%)
Oct 02, 2023 0.2950 0.2950 0.2800 0.2800 80,000 -0.01(-5.08%)
Sep 29, 2023 0.2950 0.3050 0.2950 0.2950 31,500 -0.01(-1.67%)
Sep 28, 2023 0.3000 0.3000 0.3000 0.3000 2,080 +0.01(+1.69%)
Sep 27, 2023 0.3050 0.3050 0.2950 0.2950 58,400 -0.01(-1.67%)
Sep 26, 2023 0.3200 0.3200 0.3000 0.3000 36,600 -0.01(-3.23%)
Sep 25, 2023 0.3400 0.3100 0.3100 0.3100 83,808 -0.02(-4.62%)
Sep 22, 2023 0.3050 0.3350 0.3000 0.3250 37,050 +0.02(+6.56%)
Sep 21, 2023 0.3100 0.3100 0.3000 0.3050 42,000 +0.00(+0.00%)
Sep 20, 2023 0.3200 0.3200 0.3050 0.3050 51,500 +0.01(+1.67%)
Sep 19, 2023 0.3100 0.3100 0.3000 0.3000 85,248 -0.01(-3.23%)
Sep 18, 2023 0.3150 0.3150 0.3100 0.3100 59,500 -0.01(-1.59%)
Sep 15, 2023 0.3150 0.3150 0.3125 0.3150 215,133 +0.00(+0.00%)
Sep 14, 2023 0.3150 0.3150 0.3150 0.3150 11,500 -0.01(-1.56%)
Sep 13, 2023 0.3250 0.3250 0.3200 0.3200 27,000 +0.00(+0.00%)
Sep 12, 2023 0.3200 0.3200 0.3200 0.3200 20,000 +0.01(+1.59%)
Sep 11, 2023 0.3200 0.3250 0.3150 0.3150 17,500 -0.02(-4.55%)
Sep 08, 2023 0.3400 0.3500 0.3250 0.3300 111,024 -0.01(-2.94%)
Sep 07, 2023 0.3200 0.3400 0.3150 0.3400 77,887 +0.02(+6.25%)
Sep 06, 2023 0.3150 0.3200 0.3150 0.3200 6,500 +0.00(+0.00%)
Sep 05, 2023 0.3150 0.3200 0.3150 0.3200 52,500 +0.01(+1.59%)
Sep 01, 2023 0.3150 0 +0.01(+1.61%)
Aug 31, 2023 0.3150 0.3150 0.3100 0.3100 56,100 -0.01(-1.59%)
Aug 30, 2023 0.3150 0.3200 0.3150 0.3150 52,000 +0.00(+0.00%)
Aug 29, 2023 0.3150 0.3150 0.3150 0.3150 9,945 +0.01(+1.61%)
Aug 28, 2023 0.3150 0.3200 0.3100 0.3100 23,500 -0.01(-1.59%)
Aug 25, 2023 0.3150 0.3150 0.3150 0.3150 6,700 -0.01(-1.56%)
Aug 24, 2023 0.3200 0.3200 0.3200 0.3200 13,900 -0.01(-1.54%)
Aug 23, 2023 0.3400 0.3400 0.3150 0.3250 112,441 -0.02(-4.41%)
Aug 22, 2023 0.3500 0.3500 0.3400 0.3400 19,000 +0.01(+1.49%)
Aug 21, 2023 0.3000 0.3400 0.3000 0.3350 689,275 +0.04(+11.67%)
Aug 18, 2023 0.3200 0.3250 0.2950 0.3000 228,800 -0.02(-6.25%)
Aug 17, 2023 0.3300 0.3300 0.3150 0.3200 103,680 -0.01(-3.03%)
Aug 16, 2023 0.3300 0.3300 0.3200 0.3300 54,807 +0.01(+3.13%)
Aug 15, 2023 0.3350 0.3350 0.3200 0.3200 93,610 -0.02(-4.48%)
Aug 14, 2023 0.3350 0.3400 0.3350 0.3350 7,100 +0.01(+1.52%)
Aug 11, 2023 0.3450 0.3450 0.3300 0.3300 147,800 -0.01(-2.94%)
Aug 10, 2023 0.3400 0.3500 0.3350 0.3400 220,566 +0.00(+0.00%)
Aug 09, 2023 0.3550 0.3550 0.3300 0.3400 99,270 -0.02(-5.56%)
Aug 08, 2023 0.3650 0.3700 0.3550 0.3600 87,771 +0.01(+1.41%)
Aug 04, 2023 0.3550 0 -0.01(-1.39%)
Aug 03, 2023 0.3700 0.3700 0.3450 0.3600 62,213 -0.01(-1.37%)
Aug 02, 2023 0.3750 0.3750 0.3650 0.3650 34,900 -0.01(-2.67%)
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.