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, 2023 0.3550 0 +0.01(+2.90%)
Dec 28, 2023 0.3400 0.3500 0.3400 0.3450 209,316 +0.00(+1.47%)
Dec 27, 2023 0.3350 0.3500 0.3300 0.3400 116,609 +0.01(+3.03%)
Dec 22, 2023 0.3300 0 +0.00(+0.00%)
Dec 21, 2023 0.3300 0.3400 0.3250 0.3300 69,000 +0.01(+1.54%)
Dec 20, 2023 0.3300 0.3350 0.3250 0.3250 139,500 -0.01(-1.52%)
Dec 19, 2023 0.3200 0.3300 0.3150 0.3300 138,540 +0.02(+4.76%)
Dec 18, 2023 0.3150 0.3150 0.3000 0.3150 63,285 +0.02(+5.00%)
Dec 15, 2023 0.2950 0.3100 0.2950 0.3000 45,900 +0.00(+0.00%)
Dec 14, 2023 0.3200 0.3200 0.2900 0.3000 228,385 -0.01(-3.23%)
Dec 13, 2023 0.3000 0.3200 0.3000 0.3100 134,366 +0.01(+3.33%)
Dec 12, 2023 0.3300 0.3300 0.3000 0.3000 71,250 -0.03(-9.09%)
Dec 11, 2023 0.3400 0.3400 0.3300 0.3300 19,500 -0.01(-2.94%)
Dec 08, 2023 0.3400 0.3500 0.3350 0.3400 150,000 -0.01(-2.86%)
Dec 07, 2023 0.3400 0.3500 0.3400 0.3500 56,800 +0.01(+1.45%)
Dec 06, 2023 0.3500 0.3500 0.3450 0.3450 33,640 +0.00(+0.00%)
Dec 05, 2023 0.3450 0.3500 0.3350 0.3450 56,210 -0.01(-1.43%)
Dec 04, 2023 0.3500 0.3600 0.3400 0.3500 80,685 +0.01(+1.45%)
Dec 01, 2023 0.3400 0.3500 0.3350 0.3450 78,800 +0.00(+1.47%)
Nov 30, 2023 0.3350 0.3450 0.3350 0.3400 15,293 -0.01(-2.86%)
Nov 29, 2023 0.3300 0.3500 0.3300 0.3500 53,603 +0.02(+6.06%)
Nov 28, 2023 0.3050 0.3400 0.3000 0.3300 70,228 +0.03(+8.20%)
Nov 27, 2023 0.3050 0.3100 0.3000 0.3050 54,100 -0.01(-1.61%)
Nov 24, 2023 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Nov 23, 2023 0.3050 0.3100 0.3050 0.3100 11,500 +0.02(+5.08%)
Nov 22, 2023 0.2950 0.3050 0.2950 0.2950 27,992 -0.01(-1.67%)
Nov 21, 2023 0.3000 0.3000 0.2950 0.3000 16,800 +0.00(+0.00%)
Nov 20, 2023 0.3050 0.3050 0.3000 0.3000 12,500 -0.01(-1.64%)
Nov 17, 2023 0.3150 0.3150 0.3050 0.3050 22,000 -0.02(-4.69%)
Nov 16, 2023 0.3200 0.3200 0.3150 0.3200 489,560 -0.01(-1.54%)
Nov 15, 2023 0.3050 0.3300 0.3050 0.3250 35,791 +0.02(+4.84%)
Nov 14, 2023 0.2850 0.3300 0.2850 0.3100 82,600 +0.02(+6.90%)
Nov 13, 2023 0.2850 0.3000 0.2850 0.2900 52,000 +0.01(+3.57%)
Nov 10, 2023 0.2850 0.2850 0.2650 0.2800 122,865 -0.01(-3.45%)
Nov 09, 2023 0.2900 0.2950 0.2850 0.2900 49,000 -0.01(-1.69%)
Nov 08, 2023 0.3000 0.3000 0.2950 0.2950 14,079 -0.01(-1.67%)
Nov 07, 2023 0.3000 0.3050 0.2950 0.3000 28,340 +0.00(+0.00%)
Nov 06, 2023 0.3050 0.3050 0.2950 0.3000 34,150 -0.01(-1.64%)
Nov 03, 2023 0.3100 0.3200 0.3050 0.3050 37,325 -0.01(-3.17%)
Nov 02, 2023 0.3100 0.3150 0.3100 0.3150 12,500 +0.01(+1.61%)
Nov 01, 2023 0.3100 0.3100 0.3050 0.3100 11,500 -0.01(-1.59%)
Oct 31, 2023 0.3200 0.3200 0.3100 0.3150 42,740 -0.01(-1.56%)
Oct 30, 2023 0.3200 0.3200 0.3200 0.3200 16,581 +0.01(+1.59%)
Oct 27, 2023 0.3200 0.3200 0.3100 0.3150 46,400 -0.01(-3.08%)
Oct 26, 2023 0.3300 0.3400 0.3100 0.3250 110,614 -0.01(-2.99%)
Oct 25, 2023 0.3350 0.3450 0.3350 0.3350 56,500 +0.00(+0.00%)
Oct 24, 2023 0.3300 0.3450 0.3300 0.3350 51,400 +0.00(+0.00%)
Oct 23, 2023 0.3350 0.3350 0.3350 0.3350 17,700 -0.01(-1.47%)
Oct 20, 2023 0.3250 0.3400 0.3250 0.3400 43,550 +0.02(+6.25%)
Oct 19, 2023 0.3200 0.3200 0.3150 0.3200 19,000 -0.02(-4.48%)
Oct 18, 2023 0.3350 0.3350 0.3200 0.3350 88,590 +0.01(+3.08%)
Oct 17, 2023 0.3300 0.3300 0.3250 0.3250 13,000 +0.01(+1.56%)
Oct 16, 2023 0.3200 0.3200 0.3150 0.3200 5,070 +0.00(+0.00%)
Oct 13, 2023 0.3200 0.3200 0.3200 0.3200 27,000 +0.01(+3.23%)
Oct 12, 2023 0.3300 0.3300 0.3100 0.3100 20,605 -0.02(-6.06%)
Oct 11, 2023 0.3300 0.3350 0.3300 0.3300 102,500 +0.00(+0.00%)
Oct 10, 2023 0.3000 0.3300 0.3000 0.3300 198,323 +0.04(+11.86%)
Oct 06, 2023 0.2950 0 -0.02(-4.84%)
Oct 05, 2023 0.3100 0.3100 0.3100 0.3100 49,250 +0.00(+0.00%)
Oct 04, 2023 0.2900 0.3100 0.2900 0.3100 101,000 +0.03(+10.71%)
Oct 03, 2023 0.2850 0.2850 0.2800 0.2800 66,600 +0.00(+0.00%)
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.