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 31, 2020 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Dec 30, 2020 0.4250 0.4250 0.3950 0.4100 282,963 -0.01(-2.38%)
Dec 29, 2020 0.4000 0.4300 0.3900 0.4200 448,723 +0.04(+10.53%)
Dec 24, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2020 0.3850 0.4000 0.3750 0.3800 348,083 -0.01(-1.30%)
Dec 22, 2020 0.4000 0.4000 0.3800 0.3850 290,233 +0.01(+2.67%)
Dec 21, 2020 0.3850 0.3850 0.3750 0.3750 509,575 -0.01(-2.60%)
Dec 18, 2020 0.3950 0.4000 0.3850 0.3850 270,822 -0.02(-3.75%)
Dec 17, 2020 0.4000 0.4000 0.3900 0.4000 355,040 +0.01(+2.56%)
Dec 16, 2020 0.3850 0.3900 0.3800 0.3900 576,700 +0.01(+2.63%)
Dec 15, 2020 0.3850 0.3950 0.3750 0.3800 469,755 +0.00(+0.00%)
Dec 14, 2020 0.3750 0.3900 0.3750 0.3800 144,480 +0.01(+1.33%)
Dec 11, 2020 0.3800 0.3800 0.3700 0.3750 235,800 +0.00(+0.00%)
Dec 10, 2020 0.3750 0.3800 0.3700 0.3750 283,540 +0.00(+0.00%)
Dec 09, 2020 0.3950 0.3950 0.3750 0.3750 239,399 -0.02(-3.85%)
Dec 08, 2020 0.4100 0.4100 0.3900 0.3900 117,753 -0.01(-2.50%)
Dec 07, 2020 0.3850 0.4000 0.3800 0.4000 357,966 +0.02(+5.26%)
Dec 04, 2020 0.3850 0.3950 0.3800 0.3800 80,649 +0.00(+0.00%)
Dec 03, 2020 0.3950 0.3950 0.3750 0.3800 208,681 -0.01(-2.56%)
Dec 02, 2020 0.3850 0.3900 0.3800 0.3900 89,593 +0.01(+1.30%)
Dec 01, 2020 0.4000 0.4050 0.3850 0.3850 279,783 +0.00(+0.00%)
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%)
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.