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 (%)
Nov 30, 2018 0.2200 0.2400 0.2200 0.2400 15,000 +0.01(+4.35%)
Nov 29, 2018 0.2300 0.2300 0.2200 0.2300 146,200 +0.01(+4.55%)
Nov 28, 2018 0.2200 0.2300 0.2200 0.2200 208,500 -0.01(-4.35%)
Nov 27, 2018 0.2300 0.2300 0.2100 0.2300 133,000 +0.00(+0.00%)
Nov 26, 2018 0.2200 0.2300 0.2200 0.2300 58,750 +0.00(+0.00%)
Nov 23, 2018 0.2200 0.2300 0.2200 0.2300 57,350 +0.01(+4.55%)
Nov 22, 2018 0.2200 0.2200 0.2200 0.2200 4,500 +0.00(+0.00%)
Nov 21, 2018 0.2200 0.2300 0.2200 0.2200 68,700 +0.00(+0.00%)
Nov 20, 2018 0.2200 0.2300 0.2200 0.2200 247,400 +0.00(+0.00%)
Nov 19, 2018 0.2300 0.2400 0.2200 0.2200 54,300 -0.02(-8.33%)
Nov 16, 2018 0.2300 0.2400 0.2200 0.2400 56,500 +0.01(+4.35%)
Nov 15, 2018 0.2200 0.2500 0.2200 0.2300 93,650 +0.00(+0.00%)
Nov 14, 2018 0.2400 0.2400 0.2200 0.2300 30,825 +0.00(+0.00%)
Nov 13, 2018 0.2400 0.2400 0.2300 0.2300 53,480 -0.01(-4.17%)
Nov 12, 2018 0.2500 0.2500 0.2400 0.2400 40,500 -0.01(-4.00%)
Nov 09, 2018 0.2500 0.2600 0.2400 0.2500 39,900 +0.00(+0.00%)
Nov 08, 2018 0.2500 0.2600 0.2500 0.2500 34,450 -0.01(-3.85%)
Nov 07, 2018 0.2400 0.2600 0.2400 0.2600 45,500 +0.00(+0.00%)
Nov 06, 2018 0.2500 0.2600 0.2500 0.2600 24,500 +0.00(+0.00%)
Nov 05, 2018 0.2400 0.2600 0.2400 0.2600 64,250 +0.01(+4.00%)
Nov 02, 2018 0.2500 0.2500 0.2400 0.2500 46,999 +0.01(+4.17%)
Nov 01, 2018 0.2300 0.2400 0.2300 0.2400 152,550 +0.01(+4.35%)
Oct 31, 2018 0.2300 0.2400 0.2200 0.2300 19,833 +0.00(+0.00%)
Oct 30, 2018 0.2400 0.2400 0.2300 0.2300 25,400 -0.01(-4.17%)
Oct 29, 2018 0.2400 0.2600 0.2400 0.2400 66,900 -0.01(-4.00%)
Oct 26, 2018 0.2400 0.2600 0.2400 0.2500 36,120 +0.01(+4.17%)
Oct 25, 2018 0.2600 0.2600 0.2400 0.2400 41,200 -0.02(-7.69%)
Oct 24, 2018 0.2600 0.2600 0.2600 0.2600 12,400 +0.00(+0.00%)
Oct 23, 2018 0.2700 0.2800 0.2600 0.2600 128,500 +0.00(+0.00%)
Oct 22, 2018 0.2700 0.2800 0.2600 0.2600 78,942 -0.02(-7.14%)
Oct 19, 2018 0.2800 0.2800 0.2600 0.2800 80,600 +0.01(+3.70%)
Oct 18, 2018 0.2800 0.2800 0.2600 0.2700 68,564 -0.01(-3.57%)
Oct 17, 2018 0.2800 0.2800 0.2800 0.2800 97,151 +0.00(+0.00%)
Oct 16, 2018 0.2800 0.2800 0.2800 0.2800 11,799 +0.01(+3.70%)
Oct 15, 2018 0.2600 0.2700 0.2600 0.2700 21,680 +0.01(+3.85%)
Oct 12, 2018 0.2700 0.2800 0.2400 0.2600 282,260 -0.02(-7.14%)
Oct 11, 2018 0.2700 0.2900 0.2700 0.2800 82,501 +0.00(+0.00%)
Oct 10, 2018 0.2900 0.2900 0.2700 0.2800 172,400 +0.00(+0.00%)
Oct 09, 2018 0.2900 0.3000 0.2800 0.2800 34,500 -0.02(-6.67%)
Oct 05, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Oct 04, 2018 0.3100 0.3100 0.2900 0.2900 36,500 +0.00(+0.00%)
Oct 03, 2018 0.2900 0.2900 0.2900 0.2900 88,599 +0.00(+0.00%)
Oct 02, 2018 0.3100 0.3100 0.2900 0.2900 9,000 -0.01(-3.33%)
Oct 01, 2018 0.3200 0.3200 0.2900 0.3000 12,155 +0.01(+3.45%)
Sep 28, 2018 0.3100 0.3100 0.2900 0.2900 27,500 -0.01(-3.33%)
Sep 27, 2018 0.2800 0.3200 0.2800 0.3000 57,020 +0.01(+3.45%)
Sep 26, 2018 0.2800 0.3100 0.2800 0.2900 138,000 +0.01(+3.57%)
Sep 25, 2018 0.2900 0.2900 0.2800 0.2800 196,800 -0.01(-3.45%)
Sep 24, 2018 0.3200 0.3200 0.2900 0.2900 142,100 -0.03(-9.38%)
Sep 21, 2018 0.3200 0.3300 0.3100 0.3200 226,750 +0.01(+3.23%)
Sep 20, 2018 0.3200 0.3200 0.3100 0.3100 220,000 -0.01(-3.13%)
Sep 19, 2018 0.3500 0.3500 0.3200 0.3200 351,800 -0.03(-8.57%)
Sep 18, 2018 0.3800 0.3900 0.3500 0.3500 147,500 -0.04(-10.26%)
Sep 17, 2018 0.3800 0.3900 0.3800 0.3900 351,500 +0.01(+2.63%)
Sep 14, 2018 0.4000 0.4000 0.3800 0.3800 38,750 -0.01(-2.56%)
Sep 13, 2018 0.4000 0.4000 0.3900 0.3900 333,032 -0.01(-2.50%)
Sep 12, 2018 0.4000 0.4000 0.4000 0.4000 82,450 +0.00(+0.00%)
Sep 11, 2018 0.4000 0.4000 0.4000 0.4000 41,374 +0.00(+0.00%)
Sep 10, 2018 0.4000 0.4000 0.4000 0.4000 65,542 +0.00(+0.00%)
Sep 07, 2018 0.4000 0.4000 0.3900 0.4000 21,600 +0.02(+5.26%)
Sep 06, 2018 0.3900 0.3900 0.3800 0.3800 160,499 +0.00(+0.00%)
Sep 05, 2018 0.3900 0.3900 0.3800 0.3800 51,400 -0.01(-2.56%)
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.