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 (%)
Nov 30, 2021 0.4600 0.4600 0.4400 0.4500 83,600 +0.00(+0.00%)
Nov 29, 2021 0.4650 0.4700 0.4450 0.4500 211,014 -0.02(-3.23%)
Nov 26, 2021 0.4750 0.4750 0.4600 0.4650 104,023 -0.01(-2.11%)
Nov 25, 2021 0.4650 0.4750 0.4650 0.4750 50,690 +0.01(+1.06%)
Nov 24, 2021 0.4550 0.4700 0.4500 0.4700 107,251 +0.01(+3.30%)
Nov 23, 2021 0.4600 0.4650 0.4550 0.4550 173,865 +0.00(+0.00%)
Nov 22, 2021 0.4700 0.4750 0.4550 0.4550 132,042 -0.01(-3.19%)
Nov 19, 2021 0.4800 0.4950 0.4600 0.4700 250,629 -0.01(-1.05%)
Nov 18, 2021 0.4800 0.4850 0.4700 0.4750 76,792 +0.00(+0.00%)
Nov 17, 2021 0.4600 0.4850 0.4600 0.4750 475,488 +0.02(+5.56%)
Nov 16, 2021 0.4650 0.4650 0.4500 0.4500 198,730 -0.01(-1.10%)
Nov 15, 2021 0.4600 0.4700 0.4500 0.4550 304,799 +0.01(+1.11%)
Nov 12, 2021 0.4100 0.4500 0.4050 0.4500 323,366 +0.05(+12.50%)
Nov 11, 2021 0.3800 0.4000 0.3800 0.4000 108,319 +0.03(+6.67%)
Nov 10, 2021 0.4000 0.3750 317,684 -0.01(-2.60%)
Nov 09, 2021 0.3950 0.3950 0.3800 0.3850 71,376 -0.01(-1.28%)
Nov 08, 2021 0.3800 0.4000 0.3800 0.3900 50,902 +0.01(+2.63%)
Nov 05, 2021 0.3750 0.3800 0.3700 0.3800 132,755 +0.01(+1.33%)
Nov 04, 2021 0.3800 0.3900 0.3600 0.3750 277,965 -0.01(-1.32%)
Nov 03, 2021 0.3800 0.3850 0.3750 0.3800 168,400 +0.00(+0.00%)
Nov 02, 2021 0.4100 0.4100 0.3800 0.3800 86,100 -0.02(-3.80%)
Nov 01, 2021 0.4000 0.4050 0.4000 0.3950 51,335 -0.01(-1.25%)
Oct 29, 2021 0.4100 0.4100 0.4000 0.4000 63,732 -0.01(-2.44%)
Oct 28, 2021 0.4200 0.4250 0.4100 0.4100 50,000 -0.01(-2.38%)
Oct 27, 2021 0.4100 0.4300 0.4150 0.4200 147,620 +0.01(+2.44%)
Oct 26, 2021 0.4100 0.4100 68,235 -0.01(-1.20%)
Oct 25, 2021 0.4350 0.4500 0.4000 0.4150 205,365 -0.02(-4.60%)
Oct 22, 2021 0.4250 0.4350 0.4250 0.4350 138,400 +0.01(+2.35%)
Oct 21, 2021 0.4250 0.4300 0.4250 0.4250 67,379 +0.00(+0.00%)
Oct 20, 2021 0.4250 0.4300 0.4200 0.4250 286,655 +0.01(+1.19%)
Oct 19, 2021 0.4100 0.4300 0.4000 0.4200 340,800 +0.01(+2.44%)
Oct 18, 2021 0.3950 0.4100 0.3900 0.4100 75,740 +0.02(+6.49%)
Oct 15, 2021 0.4000 0.4000 0.3850 0.3850 105,651 -0.02(-3.75%)
Oct 14, 2021 0.4150 0.4150 0.4000 0.4000 48,463 +0.00(+0.00%)
Oct 13, 2021 0.4300 0.4300 0.3900 0.4000 142,487 +0.01(+1.27%)
Oct 12, 2021 0.3900 0.4100 0.3900 0.3950 75,620 +0.01(+2.60%)
Oct 08, 2021 0.3850 0.3850 0.3850 0 +0.01(+2.67%)
Oct 07, 2021 0.3800 0.3800 0.3700 0.3750 151,901 -0.01(-2.60%)
Oct 06, 2021 0.3950 0.3950 0.3750 0.3850 203,870 +0.00(+0.00%)
Oct 05, 2021 0.3900 0.4000 0.3800 0.3850 188,627 -0.01(-2.53%)
Oct 04, 2021 0.4000 0.4000 0.3950 0.3950 31,929 -0.01(-1.25%)
Oct 01, 2021 0.4050 0.4050 0.3950 0.4000 32,260 +0.00(+0.00%)
Sep 30, 2021 0.3950 0.4050 0.3950 0.4000 136,400 +0.01(+1.27%)
Sep 29, 2021 0.4000 0.4000 0.3900 0.3950 36,761 -0.01(-1.25%)
Sep 28, 2021 0.4100 0.4100 0.3950 0.4000 191,224 +0.00(+0.00%)
Sep 27, 2021 0.4050 0.4050 0.3900 0.4000 88,600 -0.01(-2.44%)
Sep 24, 2021 0.4000 0.4100 0.3900 0.4100 178,809 +0.00(+0.00%)
Sep 23, 2021 0.3950 0.4100 0.3950 0.4100 129,672 +0.02(+5.13%)
Sep 22, 2021 0.3900 0.3950 0.3850 0.3900 44,550 +0.01(+1.30%)
Sep 21, 2021 0.3900 0.3900 0.3850 0.3850 86,000 -0.01(-1.28%)
Sep 20, 2021 0.3900 0.4000 0.3900 0.3900 90,964 +0.00(+0.00%)
Sep 17, 2021 0.4100 0.4100 0.3900 0.3900 194,880 -0.02(-3.70%)
Sep 16, 2021 0.4050 0.4100 0.4000 0.4050 64,315 +0.00(+0.00%)
Sep 15, 2021 0.4100 0.4100 0.4000 0.4050 49,530 -0.00(-1.22%)
Sep 14, 2021 0.4100 0.4150 0.4100 0.4100 45,600 +0.00(+1.23%)
Sep 13, 2021 0.4000 0.4100 0.3850 0.4050 246,879 +0.00(+0.00%)
Sep 10, 2021 0.4100 0.4100 0.4050 0.4050 39,020 +0.01(+1.25%)
Sep 09, 2021 0.4200 0.4200 0.3800 0.4000 217,153 -0.02(-4.76%)
Sep 08, 2021 0.4350 0.4400 0.4200 0.4200 56,069 -0.02(-3.45%)
Sep 07, 2021 0.4400 0.4400 0.4250 0.4350 102,079 +0.00(+0.00%)
Sep 03, 2021 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Sep 02, 2021 0.4200 0.4300 0.4150 0.4250 179,781 +0.01(+2.41%)
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.