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 UNCHANGED
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 (%)
Feb 27, 2015 0.1400 0.1400 0.1200 0.1300 44,000 -0.01(-7.14%)
Feb 26, 2015 0.1400 0.1400 0.1350 0.1400 25,435 -0.02(-12.50%)
Feb 24, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 23, 2015 0.1300 0.1500 0.1250 0.1500 79,000 +0.01(+11.11%)
Feb 20, 2015 0.1350 0.1450 0.1350 0.1350 22,500 +0.00(+0.00%)
Feb 19, 2015 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Feb 18, 2015 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Feb 17, 2015 0.1600 0.1600 0.1300 0.1350 45,026 -0.01(-10.00%)
Feb 13, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 12, 2015 0.1250 0.1400 0.1200 0.1300 80,350 +0.01(+4.00%)
Feb 10, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 09, 2015 0.1150 0.1500 0.1150 0.1250 153,500 +0.01(+4.17%)
Feb 06, 2015 0.1350 0.1350 0.1150 0.1200 60,500 -0.02(-11.11%)
Feb 05, 2015 0.1350 0.1450 0.1350 0.1350 56,850 +0.00(+0.00%)
Feb 04, 2015 0.1300 0.1450 0.1300 0.1350 64,000 +0.02(+12.50%)
Feb 03, 2015 0.1150 0.1200 0.1150 0.1200 5,100 +0.01(+9.09%)
Feb 02, 2015 0.1150 0.1150 0.1100 0.1100 3,000 -0.03(-18.52%)
Jan 30, 2015 0.1150 0.1350 0.1050 0.1350 84,935 +0.02(+17.39%)
Jan 29, 2015 0.1050 0.1150 0.1050 0.1150 11,512 -0.00(-4.17%)
Jan 28, 2015 0.1050 0.1200 0.1050 0.1200 9,500 +0.00(+4.35%)
Jan 27, 2015 0.1050 0.1150 0.1050 0.1150 41,500 +0.01(+9.52%)
Jan 26, 2015 0.1150 0.1150 0.1050 0.1050 10,850 -0.01(-8.70%)
Jan 23, 2015 0.1100 0.1150 0.1100 0.1150 97,000 +0.01(+4.55%)
Jan 21, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 20, 2015 0.1150 0.1150 0.1150 0.1150 42,000 +0.01(+9.52%)
Jan 16, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 15, 2015 0.1150 0.1150 0.1000 0.1000 14,750 -0.02(-16.67%)
Jan 13, 2015 0.1200 0.1200 0.1200 60 -0.01(-4.00%)
Jan 07, 2015 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jan 06, 2015 0.1050 0.1100 0.1050 0.1100 49,995 -0.01(-8.33%)
Jan 05, 2015 0.1100 0.1200 0.1100 0.1200 20,000 +0.00(+4.35%)
Jan 02, 2015 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+9.52%)
Dec 29, 2014 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 24, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2014 0.1000 0.1000 0.1000 0.1000 148,550 +0.01(+5.26%)
Dec 22, 2014 0.0950 0.0950 0.0950 0.0950 2,250 +0.01(+5.56%)
Dec 19, 2014 0.0900 0.0900 0.0900 0.0900 5,635 +0.00(+0.00%)
Dec 17, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 16, 2014 0.0900 0.0900 0.0900 0.0900 56,500 -0.01(-10.00%)
Dec 15, 2014 0.0850 0.1000 0.0850 0.1000 57,598 +0.01(+17.65%)
Dec 12, 2014 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Dec 11, 2014 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Dec 10, 2014 0.0900 0.0900 0.0900 0.0900 43,000 +0.00(+0.00%)
Dec 09, 2014 0.0900 0.0900 0.0900 0.0900 200,000 -0.01(-10.00%)
Dec 08, 2014 0.0950 0.1000 0.0950 0.1000 11,000 +0.01(+11.11%)
Dec 05, 2014 0.1050 0.1050 0.0900 0.0900 526,950 -0.01(-14.29%)
Dec 04, 2014 0.1150 0.1150 0.1050 0.1050 15,900 +0.00(+0.00%)
Dec 03, 2014 0.1050 0.1050 0.1050 0.1050 17,900 -0.01(-8.70%)
Dec 02, 2014 0.1050 0.1150 0.1050 0.1150 8,000 +0.01(+4.55%)
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.