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 (%)
Dec 30, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Dec 29, 2016 0.6100 0.6700 0.6000 0.6600 174,575 +0.06(+10.00%)
Dec 28, 2016 0.6200 0.6200 0.5900 0.6000 88,250 +0.01(+1.69%)
Dec 23, 2016 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Dec 22, 2016 0.5800 0.5800 0.5600 0.5800 265,525 +0.00(+0.00%)
Dec 21, 2016 0.5300 0.6200 0.5300 0.5800 401,150 +0.05(+9.43%)
Dec 20, 2016 0.5300 0.5300 0.5100 0.5300 203,910 -0.01(-1.85%)
Dec 19, 2016 0.4500 0.5400 0.4500 0.5400 447,226 +0.07(+14.89%)
Dec 16, 2016 0.4550 0.4700 0.4450 0.4700 25,400 +0.00(+1.08%)
Dec 15, 2016 0.4600 0.4650 0.4350 0.4650 69,200 +0.00(+0.00%)
Dec 14, 2016 0.4500 0.4700 0.4400 0.4650 81,100 +0.02(+3.33%)
Dec 13, 2016 0.4500 0.4600 0.4500 0.4500 31,400 -0.01(-2.17%)
Dec 12, 2016 0.4550 0.4600 0.4500 0.4600 30,500 -0.01(-2.13%)
Dec 09, 2016 0.4450 0.4700 0.4450 0.4700 76,700 +0.00(+0.00%)
Dec 08, 2016 0.4550 0.4700 0.4350 0.4700 76,100 +0.00(+1.08%)
Dec 07, 2016 0.4600 0.4650 0.4500 0.4650 23,700 -0.00(-1.06%)
Dec 06, 2016 0.4650 0.4700 0.4500 0.4700 82,388 +0.02(+4.44%)
Dec 05, 2016 0.4650 0.4650 0.4350 0.4500 37,680 -0.02(-3.23%)
Dec 02, 2016 0.4500 0.4750 0.4500 0.4650 176,080 +0.03(+6.90%)
Dec 01, 2016 0.4600 0.4600 0.4300 0.4350 69,000 -0.03(-5.43%)
Nov 30, 2016 0.4450 0.4600 0.4400 0.4600 15,000 +0.01(+2.22%)
Nov 29, 2016 0.4550 0.4800 0.4300 0.4500 126,206 +0.04(+11.11%)
Nov 28, 2016 0.4400 0.5500 0.4050 0.4050 946,000 +0.03(+8.00%)
Nov 25, 2016 0.3750 0.4150 0.3750 0.3750 36,200 +0.01(+1.35%)
Nov 24, 2016 0.3800 0.3900 0.3700 0.3700 70,000 +0.00(+0.00%)
Nov 23, 2016 0.3900 0.3900 0.3650 0.3700 57,200 +0.01(+1.37%)
Nov 22, 2016 0.3750 0.3800 0.3650 0.3650 112,250 -0.03(-6.41%)
Nov 21, 2016 0.3900 0.3950 0.3800 0.3900 27,000 +0.00(+0.00%)
Nov 18, 2016 0.3900 0.3950 0.3750 0.3900 46,250 -0.02(-4.88%)
Nov 17, 2016 0.4100 0.4100 0.4000 0.4100 38,000 +0.01(+3.80%)
Nov 16, 2016 0.4400 0.4400 0.3950 0.3950 109,150 -0.01(-3.66%)
Nov 15, 2016 0.4000 0.4100 0.3950 0.4100 19,100 +0.01(+2.50%)
Nov 14, 2016 0.3800 0.4000 0.3800 0.4000 3,600 +0.00(+0.00%)
Nov 11, 2016 0.4500 0.4500 0.3900 0.4000 75,610 -0.01(-2.44%)
Nov 10, 2016 0.4450 0.4450 0.4100 0.4100 24,000 -0.01(-1.20%)
Nov 09, 2016 0.4600 0.4600 0.4150 0.4150 100,946 -0.03(-6.74%)
Nov 08, 2016 0.4600 0.4600 0.4350 0.4450 51,700 -0.03(-6.32%)
Nov 07, 2016 0.4600 0.4750 0.4600 0.4750 39,700 -0.01(-1.04%)
Nov 04, 2016 0.4800 0.4800 0.4650 0.4800 137,710 +0.00(+0.00%)
Nov 03, 2016 0.4750 0.4800 0.4650 0.4800 21,826 +0.01(+1.05%)
Nov 02, 2016 0.4900 0.4900 0.4650 0.4750 95,700 -0.02(-3.06%)
Nov 01, 2016 0.4900 0.4900 0.4900 0.4900 43,000 -0.01(-1.01%)
Oct 31, 2016 0.4900 0.5000 0.4900 0.4950 51,339 -0.02(-2.94%)
Oct 28, 2016 0.5000 0.5100 0.5000 0.5100 28,400 +0.01(+2.00%)
Oct 27, 2016 0.4900 0.5000 0.4900 0.5000 14,000 +0.01(+2.04%)
Oct 26, 2016 0.5100 0.5100 0.4900 0.4900 31,500 -0.01(-2.00%)
Oct 25, 2016 0.5000 0.5000 0.5000 0.5000 35,260 -0.02(-3.85%)
Oct 24, 2016 0.4850 0.5200 0.4850 0.5200 32,597 +0.04(+7.22%)
Oct 21, 2016 0.5000 0.5100 0.4850 0.4850 141,760 -0.05(-8.49%)
Oct 20, 2016 0.5300 0.5400 0.5100 0.5300 259,720 +0.01(+1.92%)
Oct 19, 2016 0.5100 0.5300 0.4950 0.5200 489,626 +0.00(+0.00%)
Oct 18, 2016 0.4650 0.5300 0.4550 0.5200 1,313,150 +0.10(+22.35%)
Oct 17, 2016 0.4200 0.4300 0.4100 0.4250 342,550 -0.01(-1.16%)
Oct 14, 2016 0.4350 0.4350 0.4100 0.4300 115,281 +0.01(+2.38%)
Oct 13, 2016 0.4200 0.4400 0.4100 0.4200 160,720 +0.00(+0.00%)
Oct 12, 2016 0.3950 0.4200 0.3950 0.4200 13,000 +0.01(+1.20%)
Oct 11, 2016 0.4200 0.4200 0.3950 0.4150 90,704 +0.01(+1.22%)
Oct 07, 2016 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Oct 06, 2016 0.3650 0.3800 0.3550 0.3800 130,000 +0.02(+4.11%)
Oct 05, 2016 0.3850 0.3950 0.3650 0.3650 161,700 -0.02(-5.19%)
Oct 04, 2016 0.3700 0.3900 0.3550 0.3850 1,122,000 +0.03(+6.94%)
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.