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 29, 2017 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Dec 28, 2017 0.5700 0.5700 0.5500 0.5600 84,500 +0.00(+0.00%)
Dec 27, 2017 0.5500 0.5600 0.5300 0.5600 381,899 +0.00(+0.00%)
Dec 22, 2017 0.5500 0.5600 0.5400 0.5600 193,310 +0.01(+1.82%)
Dec 21, 2017 0.5600 0.5700 0.5500 0.5500 221,710 -0.01(-1.79%)
Dec 20, 2017 0.5500 0.5700 0.5500 0.5600 392,550 +0.01(+1.82%)
Dec 19, 2017 0.5300 0.5500 0.5300 0.5500 187,350 +0.02(+3.77%)
Dec 18, 2017 0.5200 0.5400 0.5200 0.5300 574,074 -0.03(-5.36%)
Dec 15, 2017 0.5600 0.5900 0.5500 0.5600 172,900 -0.01(-1.75%)
Dec 14, 2017 0.5500 0.5700 0.5500 0.5700 120,500 +0.02(+3.64%)
Dec 13, 2017 0.5700 0.5700 0.5500 0.5500 183,857 -0.01(-1.79%)
Dec 12, 2017 0.5800 0.5800 0.5600 0.5600 335,990 -0.02(-3.45%)
Dec 11, 2017 0.5800 0.5900 0.5800 0.5800 163,000 -0.01(-1.69%)
Dec 08, 2017 0.5700 0.6100 0.5700 0.5900 349,733 +0.03(+5.36%)
Dec 07, 2017 0.5300 0.5700 0.5300 0.5600 303,000 +0.02(+3.70%)
Dec 06, 2017 0.5500 0.5600 0.5400 0.5400 487,020 -0.01(-1.82%)
Dec 05, 2017 0.4900 0.5600 0.4900 0.5500 962,080 +0.07(+13.40%)
Dec 04, 2017 0.4900 0.4950 0.4700 0.4850 143,600 +0.00(+0.00%)
Dec 01, 2017 0.5000 0.5000 0.4800 0.4850 103,300 -0.03(-4.90%)
Nov 30, 2017 0.5100 0.5300 0.4850 0.5100 223,384 -0.01(-1.92%)
Nov 29, 2017 0.5200 0.5200 0.5100 0.5200 87,562 +0.00(+0.00%)
Nov 28, 2017 0.5200 0.5200 0.5000 0.5200 120,700 +0.02(+4.00%)
Nov 27, 2017 0.5200 0.5300 0.5000 0.5000 81,600 -0.03(-5.66%)
Nov 24, 2017 0.5200 0.5400 0.5100 0.5300 195,900 -0.02(-3.64%)
Nov 23, 2017 0.5300 0.5600 0.5300 0.5500 55,450 -0.01(-1.79%)
Nov 22, 2017 0.5300 0.5600 0.5300 0.5600 19,747 +0.03(+5.66%)
Nov 21, 2017 0.5500 0.5500 0.5200 0.5300 127,000 -0.02(-3.64%)
Nov 20, 2017 0.5300 0.5500 0.5100 0.5500 3,244,950 +0.03(+5.77%)
Nov 17, 2017 0.5100 0.5400 0.5100 0.5200 312,670 +0.01(+1.96%)
Nov 16, 2017 0.4750 0.5100 0.4750 0.5100 339,250 +0.03(+5.15%)
Nov 15, 2017 0.5200 0.5300 0.4750 0.4850 359,220 -0.05(-8.49%)
Nov 14, 2017 0.5700 0.5700 0.5300 0.5300 421,452 -0.04(-7.02%)
Nov 13, 2017 0.5900 0.6000 0.5700 0.5700 222,440 -0.04(-6.56%)
Nov 10, 2017 0.5800 0.6200 0.5700 0.6100 75,181 +0.04(+7.02%)
Nov 09, 2017 0.6000 0.6000 0.5600 0.5700 672,885 +0.02(+3.64%)
Nov 08, 2017 0.5400 0.5600 0.5400 0.5500 196,500 +0.02(+3.77%)
Nov 07, 2017 0.5500 0.5500 0.5300 0.5300 80,785 -0.02(-3.64%)
Nov 06, 2017 0.5400 0.5700 0.5400 0.5500 127,800 +0.00(+0.00%)
Nov 03, 2017 0.6000 0.6400 0.5400 0.5500 236,780 -0.05(-8.33%)
Nov 02, 2017 0.6100 0.6200 0.6000 0.6000 118,701 -0.01(-1.64%)
Nov 01, 2017 0.6400 0.6400 0.6100 0.6100 46,300 -0.03(-4.69%)
Oct 31, 2017 0.6200 0.6500 0.6200 0.6400 37,500 +0.02(+3.23%)
Oct 30, 2017 0.6500 0.6700 0.6200 0.6200 54,250 -0.01(-1.59%)
Oct 27, 2017 0.6000 0.6300 0.6000 0.6300 96,100 +0.01(+1.61%)
Oct 26, 2017 0.6600 0.6600 0.6200 0.6200 119,800 -0.02(-3.13%)
Oct 25, 2017 0.6900 0.6900 0.6400 0.6400 124,070 -0.03(-4.48%)
Oct 24, 2017 0.6800 0.6800 0.6700 0.6700 38,800 -0.02(-2.90%)
Oct 23, 2017 0.7100 0.7100 0.6900 0.6900 85,800 -0.01(-1.43%)
Oct 20, 2017 0.7200 0.7200 0.7000 0.7000 58,389 -0.03(-4.11%)
Oct 19, 2017 0.7600 0.7600 0.7300 0.7300 97,010 -0.02(-2.67%)
Oct 18, 2017 0.7300 0.7500 0.7300 0.7500 24,000 +0.01(+1.35%)
Oct 17, 2017 0.7400 0.7600 0.7300 0.7400 57,000 -0.01(-1.33%)
Oct 16, 2017 0.7600 0.7600 0.7300 0.7500 157,300 -0.02(-2.60%)
Oct 13, 2017 0.7500 0.7700 0.7500 0.7700 38,200 +0.02(+2.67%)
Oct 12, 2017 0.7300 0.7900 0.7300 0.7500 367,017 +0.02(+2.74%)
Oct 11, 2017 0.7300 0.7400 0.7300 0.7300 13,725 +0.00(+0.00%)
Oct 10, 2017 0.7200 0.7300 0.7200 0.7300 61,875 -0.01(-1.35%)
Oct 06, 2017 0.7400 0.7400 0.7300 0.7400 6,500 -0.02(-2.63%)
Oct 05, 2017 0.7800 0.7800 0.7500 0.7600 20,700 -0.02(-2.56%)
Oct 04, 2017 0.7500 0.7900 0.7300 0.7800 78,153 +0.05(+6.85%)
Oct 03, 2017 0.6900 0.7300 0.6900 0.7300 102,475 +0.03(+4.29%)
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.