Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erdene Resource Dev (TSX: ERD )

0.4600 +0.0100 (+2.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 30, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 29, 2015 0.1600 0.1600 0.1600 0.1600 13,450 +0.00(+0.00%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2015 0.1600 0.1700 0.1600 0.1600 39,620 +0.01(+6.67%)
Dec 22, 2015 0.1500 0.1600 0.1500 0.1500 107,500 +0.00(+0.00%)
Dec 21, 2015 0.1500 0.1500 0.1500 0.1500 18,076 +0.00(+0.00%)
Dec 18, 2015 0.1350 0.1500 0.1350 0.1500 104,000 +0.00(+0.00%)
Dec 17, 2015 0.1450 0.1500 0.1450 0.1500 163,000 +0.01(+3.45%)
Dec 16, 2015 0.1450 0.1450 0.1450 0.1450 25,200 +0.01(+7.41%)
Dec 15, 2015 0.1400 0.1600 0.1250 0.1350 362,700 -0.01(-3.57%)
Dec 14, 2015 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Dec 11, 2015 0.1450 0.1500 0.1450 0.1500 350,000 +0.01(+7.14%)
Dec 10, 2015 0.1350 0.1400 0.1350 0.1400 15,950 +0.01(+3.70%)
Dec 09, 2015 0.1200 0.1350 0.1200 0.1350 15,500 +0.02(+12.50%)
Dec 08, 2015 0.1250 0.1250 0.1200 0.1200 14,800 -0.02(-11.11%)
Dec 07, 2015 0.1300 0.1350 0.1300 0.1350 3,000 +0.02(+12.50%)
Dec 04, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 03, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Dec 02, 2015 0.1300 0.1400 0.1250 0.1250 96,850 -0.01(-3.85%)
Dec 01, 2015 0.1350 0.1350 0.1300 0.1300 6,500 +0.00(+0.00%)
Nov 30, 2015 0.1300 0.1300 0.1300 0.1300 53,500 +0.00(+0.00%)
Nov 27, 2015 0.1300 0.1300 0.1300 0.1300 3,800 +0.01(+8.33%)
Nov 25, 2015 0.1200 0.1200 0.1200 250 -0.01(-7.69%)
Nov 23, 2015 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Nov 20, 2015 0.1400 0.1500 0.1400 0.1500 11,100 +0.01(+3.45%)
Nov 19, 2015 0.1400 0.1450 0.1350 0.1450 35,937 +0.00(+3.57%)
Nov 18, 2015 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Nov 17, 2015 0.1450 0.1450 0.1400 0.1400 21,000 +0.00(+0.00%)
Nov 16, 2015 0.1350 0.1400 0.1350 0.1400 26,000 +0.02(+12.00%)
Nov 13, 2015 0.1300 0.1300 0.1200 0.1250 23,000 -0.01(-3.85%)
Nov 12, 2015 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 11, 2015 0.1400 0.1400 0.1400 0.1400 13,500 -0.00(-3.45%)
Nov 10, 2015 0.1450 0.1450 0.1450 0.1450 10,700 +0.01(+11.54%)
Nov 09, 2015 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Nov 05, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 04, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 03, 2015 0.1350 0.1350 0.1350 0.1350 5,261 +0.00(+0.00%)
Nov 02, 2015 0.1400 0.1400 0.1350 0.1350 11,000 +0.00(+0.00%)
Oct 30, 2015 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Oct 26, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 23, 2015 0.1300 0.1350 0.1300 0.1300 11,325 -0.01(-3.70%)
Oct 22, 2015 0.1350 0.1350 0.1350 0.1350 1,301 +0.01(+3.85%)
Oct 21, 2015 0.1450 0.1450 0.1300 0.1300 19,900 -0.01(-7.14%)
Oct 20, 2015 0.1350 0.1400 0.1300 0.1400 22,103 -0.01(-6.67%)
Oct 15, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 14, 2015 0.1400 0.1400 0.1300 0.1300 20,200 -0.01(-7.14%)
Oct 13, 2015 0.1400 0.1400 0.1350 0.1400 82,800 -0.01(-6.67%)
Oct 09, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2015 0.1400 0.1500 0.1400 0.1500 82,000 +0.01(+7.14%)
Oct 07, 2015 0.1450 0.1450 0.1400 0.1400 54,000 -0.00(-3.45%)
Oct 06, 2015 0.1500 0.1500 0.1400 0.1450 80,350 -0.01(-3.33%)
Oct 05, 2015 0.1400 0.1600 0.1400 0.1500 309,939 +0.03(+25.00%)
Oct 02, 2015 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+4.35%)
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.