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, 2020 0.3850 0.3850 0.3850 0.3850 70,195 -0.01(-1.28%)
Nov 27, 2020 0.3950 0.3950 0.3800 0.3900 93,100 -0.02(-4.88%)
Nov 26, 2020 0.4000 0.4100 0.4000 0.4100 78,226 +0.02(+5.13%)
Nov 25, 2020 0.3700 0.3900 0.3700 0.3900 77,390 +0.02(+4.00%)
Nov 24, 2020 0.3900 0.3900 0.3500 0.3750 369,050 -0.02(-5.06%)
Nov 23, 2020 0.4250 0.4250 0.3950 0.3950 183,473 -0.02(-4.82%)
Nov 20, 2020 0.4100 0.4200 0.4050 0.4150 4 +0.01(+3.75%)
Nov 19, 2020 0.4050 0.4100 0.3950 0.4000 85,748 -0.01(-2.44%)
Nov 18, 2020 0.4150 0.4250 0.4000 0.4100 167,747 -0.01(-1.20%)
Nov 17, 2020 0.4400 0.4400 0.4150 0.4150 216,740 -0.02(-4.60%)
Nov 16, 2020 0.4400 0.4400 0.4300 0.4350 82,549 -0.01(-1.14%)
Nov 13, 2020 0.4550 0.4550 0.4350 0.4400 10 -0.02(-3.30%)
Nov 12, 2020 0.4500 0.4600 0.4450 0.4550 101,400 +0.01(+2.25%)
Nov 11, 2020 0.4200 0.4450 0.4200 0.4450 160,040 +0.03(+5.95%)
Nov 10, 2020 0.4600 0.4600 0.4200 0.4200 154,983 -0.03(-5.62%)
Nov 09, 2020 0.4600 0.4600 0.4200 0.4450 317,251 -0.02(-4.30%)
Nov 06, 2020 0.5000 0.5000 0.4550 0.4650 40 -0.00(-1.06%)
Nov 05, 2020 0.4850 0.4850 0.4650 0.4700 239,483 +0.02(+4.44%)
Nov 04, 2020 0.4450 0.4500 0.4450 0.4500 14,950 +0.00(+0.00%)
Nov 03, 2020 0.4450 0.4600 0.4450 0.4500 43,440 +0.01(+2.27%)
Nov 02, 2020 0.4350 0.4550 0.4350 0.4400 42,011 +0.01(+1.15%)
Oct 30, 2020 0.4400 0.4400 0.4250 0.4350 9 +0.02(+3.57%)
Oct 29, 2020 0.4250 0.4300 0.4150 0.4200 2,847 -0.01(-1.18%)
Oct 28, 2020 0.4550 0.4550 0.4250 0.4250 1,323 -0.04(-7.61%)
Oct 27, 2020 0.4700 0.4700 0.4450 0.4600 2,072 +0.01(+1.10%)
Oct 26, 2020 0.4650 0.4650 0.4450 0.4550 2,249 -0.01(-3.19%)
Oct 23, 2020 0.4500 0.4700 0.4400 0.4700 17 +0.01(+2.17%)
Oct 22, 2020 0.4700 0.4750 0.4550 0.4600 1,783 -0.01(-2.13%)
Oct 21, 2020 0.4850 0.4850 0.4650 0.4700 81,909 -0.01(-2.08%)
Oct 20, 2020 0.4800 0.4800 0.4650 0.4800 1,551 +0.01(+2.13%)
Oct 19, 2020 0.4700 0.4900 0.4700 0.4700 1,559 +0.00(+1.08%)
Oct 16, 2020 0.4900 0.4900 0.4600 0.4650 18 -0.02(-4.12%)
Oct 15, 2020 0.4800 0.4900 0.4800 0.4850 1,144 -0.01(-1.02%)
Oct 14, 2020 0.5000 0.5000 0.4850 0.4900 678 +0.01(+1.03%)
Oct 13, 2020 0.4800 0.4850 0.4800 0.4850 955 -0.01(-1.02%)
Oct 09, 2020 0.4900 0.4900 0.4900 0 +0.03(+7.69%)
Oct 08, 2020 0.4600 0.4650 0.4500 0.4550 1,090 +0.00(+0.00%)
Oct 07, 2020 0.4700 0.4700 0.4500 0.4550 780 +0.00(+0.00%)
Oct 06, 2020 0.4800 0.4800 0.4550 0.4550 2,039 -0.01(-1.09%)
Oct 05, 2020 0.4700 0.4750 0.4550 0.4600 138,875 -0.02(-4.17%)
Oct 02, 2020 0.4800 0.4800 0.4650 0.4800 37 +0.01(+2.13%)
Oct 01, 2020 0.4700 0.4700 0.4600 0.4700 737 +0.01(+2.17%)
Sep 30, 2020 0.4600 0.4650 0.4550 0.4600 703 -0.01(-1.08%)
Sep 29, 2020 0.4750 0.4750 0.4650 0.4650 738 +0.01(+1.09%)
Sep 28, 2020 0.4500 0.4600 0.4500 0.4600 657 +0.01(+2.22%)
Sep 25, 2020 0.4400 0.4500 0.4350 0.4500 4 +0.02(+3.45%)
Sep 24, 2020 0.4450 0.4600 0.4350 0.4350 3,680 -0.03(-6.45%)
Sep 23, 2020 0.4600 0.4650 0.4400 0.4650 6,748 -0.01(-3.12%)
Sep 22, 2020 0.4650 0.4800 0.4450 0.4800 4,342 +0.02(+4.35%)
Sep 21, 2020 0.4800 0.4900 0.4500 0.4600 6,773 -0.01(-3.16%)
Sep 18, 2020 0.4800 0.4950 0.4750 0.4750 40 -0.01(-1.04%)
Sep 17, 2020 0.4950 0.4950 0.4800 0.4800 233,760 -0.02(-3.03%)
Sep 16, 2020 0.5000 0.5100 0.4950 0.4950 3,212 +0.01(+1.02%)
Sep 15, 2020 0.5100 0.5100 0.4900 0.4900 288,309 -0.02(-3.92%)
Sep 14, 2020 0.4900 0.5100 0.4900 0.5100 127,696 +0.03(+5.15%)
Sep 11, 2020 0.4900 0.4950 0.4750 0.4850 1,658 +0.00(+0.00%)
Sep 10, 2020 0.4900 0.4950 0.4850 0.4850 425 +0.00(+0.00%)
Sep 09, 2020 0.4750 0.4950 0.4750 0.4850 1,640 +0.01(+2.11%)
Sep 08, 2020 0.4800 0.5000 0.4700 0.4750 2,246 -0.01(-2.06%)
Sep 04, 2020 0.4850 0.4850 0.4850 0 +0.01(+2.11%)
Sep 03, 2020 0.5100 0.5100 0.4750 0.4750 2,264 -0.03(-5.00%)
Sep 02, 2020 0.5200 0.5200 0.5000 0.5000 318,486 -0.02(-3.85%)
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.