Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erdene Resource Dev (TSX: ERD )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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, 2018 0.4300 0.4300 0.4250 0.4250 96,000 +0.00(+0.00%)
Feb 27, 2018 0.4300 0.4300 0.4200 0.4250 62,400 -0.02(-3.41%)
Feb 26, 2018 0.4500 0.4500 0.4350 0.4400 24,200 -0.01(-2.22%)
Feb 23, 2018 0.4550 0.4550 0.4400 0.4500 143,000 +0.00(+0.00%)
Feb 22, 2018 0.4600 0.4600 0.4450 0.4500 145,349 +0.00(+0.00%)
Feb 21, 2018 0.4650 0.4650 0.4400 0.4500 71,333 -0.01(-1.10%)
Feb 20, 2018 0.4600 0.4700 0.4550 0.4550 79,050 -0.02(-4.21%)
Feb 16, 2018 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Feb 15, 2018 0.4900 0.4900 0.4600 0.4600 450,850 -0.03(-6.12%)
Feb 14, 2018 0.4750 0.4950 0.4750 0.4900 82,690 +0.02(+4.26%)
Feb 13, 2018 0.4750 0.4800 0.4600 0.4700 25,400 +0.00(+0.00%)
Feb 12, 2018 0.4600 0.4700 0.4600 0.4700 108,350 +0.01(+2.17%)
Feb 09, 2018 0.4700 0.4800 0.4600 0.4600 120,300 -0.01(-3.16%)
Feb 08, 2018 0.4700 0.4750 0.4700 0.4750 38,001 +0.01(+3.26%)
Feb 07, 2018 0.4650 0.4750 0.4600 0.4600 32,000 +0.00(+0.00%)
Feb 06, 2018 0.4550 0.4700 0.4500 0.4600 68,635 +0.00(+0.00%)
Feb 05, 2018 0.4800 0.4800 0.4600 0.4600 113,450 -0.02(-4.17%)
Feb 02, 2018 0.4800 0.4950 0.4800 0.4800 118,680 -0.01(-1.03%)
Feb 01, 2018 0.4800 0.4900 0.4800 0.4850 152,850 +0.02(+3.19%)
Jan 31, 2018 0.5000 0.5000 0.4600 0.4700 311,689 -0.02(-4.08%)
Jan 30, 2018 0.5100 0.5100 0.4900 0.4900 243,025 -0.02(-3.92%)
Jan 29, 2018 0.5200 0.5300 0.5100 0.5100 146,590 +0.00(+0.00%)
Jan 26, 2018 0.5500 0.5500 0.5100 0.5100 104,296 -0.03(-5.56%)
Jan 25, 2018 0.5500 0.5600 0.5400 0.5400 163,111 +0.00(+0.00%)
Jan 24, 2018 0.5400 0.5600 0.5200 0.5400 174,933 +0.01(+1.89%)
Jan 23, 2018 0.5300 0.5300 0.5200 0.5300 35,500 +0.01(+1.92%)
Jan 22, 2018 0.5300 0.5300 0.5200 0.5200 157,950 -0.01(-1.89%)
Jan 19, 2018 0.5400 0.5400 0.5300 0.5300 37,500 -0.01(-1.85%)
Jan 18, 2018 0.5500 0.5500 0.5300 0.5400 29,150 -0.01(-1.82%)
Jan 17, 2018 0.5500 0.5500 0.5300 0.5500 44,600 +0.01(+1.85%)
Jan 16, 2018 0.5500 0.5600 0.5400 0.5400 121,100 -0.01(-1.82%)
Jan 15, 2018 0.5600 0.5600 0.5300 0.5500 124,799 -0.02(-3.51%)
Jan 12, 2018 0.5900 0.5900 0.5700 0.5700 117,700 -0.02(-3.39%)
Jan 11, 2018 0.6000 0.6000 0.5700 0.5900 169,449 +0.01(+1.72%)
Jan 10, 2018 0.5400 0.5500 0.5300 0.5800 536,740 +0.09(+18.37%)
Jan 09, 2018 0.5200 0.5200 0.4850 0.4900 599,603 -0.03(-5.77%)
Jan 08, 2018 0.5300 0.5400 0.5100 0.5200 139,524 +0.00(+0.00%)
Jan 05, 2018 0.5300 0.5300 0.5200 0.5200 161,820 -0.02(-3.70%)
Jan 04, 2018 0.5600 0.5600 0.5400 0.5400 129,006 -0.01(-1.82%)
Jan 03, 2018 0.5800 0.5800 0.5500 0.5500 237,440 -0.04(-6.78%)
Jan 02, 2018 0.5900 0.6000 0.5600 0.5900 254,100 -0.01(-1.67%)
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%)
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.