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 (%)
Feb 28, 2017 0.8300 0.8500 0.8300 0.8400 32,789 +0.00(+0.00%)
Feb 27, 2017 0.8400 0.8400 0.8200 0.8400 269,500 +0.00(+0.00%)
Feb 24, 2017 0.8100 0.8400 0.8000 0.8400 105,350 +0.02(+2.44%)
Feb 23, 2017 0.8100 0.8200 0.8100 0.8200 97,200 +0.01(+1.23%)
Feb 22, 2017 0.8300 0.8400 0.8100 0.8100 176,000 -0.02(-2.41%)
Feb 21, 2017 0.8300 0.8400 0.8200 0.8300 119,000 -0.01(-1.19%)
Feb 17, 2017 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Feb 16, 2017 0.8400 0.8400 0.8100 0.8300 85,400 -0.01(-1.19%)
Feb 15, 2017 0.8600 0.8600 0.8400 0.8400 77,600 -0.02(-2.33%)
Feb 14, 2017 0.8600 0.8600 0.8500 0.8600 154,193 +0.00(+0.00%)
Feb 13, 2017 0.8600 0.8600 0.8400 0.8600 162,400 +0.00(+0.00%)
Feb 10, 2017 0.8200 0.8600 0.8200 0.8600 233,443 +0.02(+2.38%)
Feb 09, 2017 0.8300 0.8400 0.8300 0.8400 40,937 +0.00(+0.00%)
Feb 08, 2017 0.8300 0.8500 0.8300 0.8400 165,200 +0.02(+2.44%)
Feb 07, 2017 0.8500 0.8500 0.8200 0.8200 217,350 -0.02(-2.38%)
Feb 06, 2017 0.8300 0.8600 0.8300 0.8400 137,650 -0.03(-3.45%)
Feb 03, 2017 0.8500 0.8700 0.8400 0.8700 186,713 +0.00(+0.00%)
Feb 02, 2017 0.8600 0.8700 0.8400 0.8700 244,550 +0.03(+3.57%)
Feb 01, 2017 0.8500 0.8700 0.8400 0.8400 210,473 -0.02(-2.33%)
Jan 31, 2017 0.8100 0.8800 0.8000 0.8600 621,875 +0.05(+6.17%)
Jan 30, 2017 0.8400 0.8400 0.8100 0.8100 170,850 -0.03(-3.57%)
Jan 27, 2017 0.8400 0.8400 0.8100 0.8400 105,800 +0.00(+0.00%)
Jan 26, 2017 0.8100 0.8400 0.8100 0.8400 180,300 +0.01(+1.20%)
Jan 25, 2017 0.8100 0.8300 0.7900 0.8300 312,100 +0.02(+2.47%)
Jan 24, 2017 0.8000 0.8200 0.7900 0.8100 564,425 +0.03(+3.85%)
Jan 23, 2017 0.7700 0.8100 0.7600 0.7800 506,700 +0.02(+2.63%)
Jan 20, 2017 0.8000 0.8000 0.7300 0.7600 311,000 +0.00(+0.00%)
Jan 19, 2017 0.8100 0.8300 0.7600 0.7600 278,570 -0.06(-7.32%)
Jan 18, 2017 0.7700 0.8200 0.7400 0.8200 221,433 +0.05(+6.49%)
Jan 17, 2017 0.8300 0.8300 0.7500 0.7700 419,193 -0.04(-4.94%)
Jan 16, 2017 0.8300 0.8300 0.8000 0.8100 79,000 -0.02(-2.41%)
Jan 13, 2017 0.8500 0.8800 0.8300 0.8300 135,148 -0.03(-3.49%)
Jan 12, 2017 0.8600 0.8700 0.8400 0.8600 150,073 -0.01(-1.15%)
Jan 11, 2017 0.8700 0.8800 0.8200 0.8700 212,190 -0.01(-1.14%)
Jan 10, 2017 0.9000 0.9000 0.8000 0.8800 552,137 +0.02(+2.33%)
Jan 09, 2017 0.8700 0.8900 0.8500 0.8600 314,683 +0.01(+1.18%)
Jan 06, 2017 0.8300 0.8500 0.8000 0.8500 248,327 -0.02(-2.30%)
Jan 05, 2017 0.8200 0.9000 0.8200 0.8700 406,075 +0.06(+7.41%)
Jan 04, 2017 0.7200 0.8100 0.7200 0.8100 396,489 +0.10(+14.08%)
Jan 03, 2017 0.7100 0.7200 0.6800 0.7100 116,457 +0.01(+1.43%)
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%)
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.