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, 2020 0.2400 0.2400 0.1800 0.2100 486,129 -0.03(-12.50%)
Feb 27, 2020 0.2600 0.2600 0.2400 0.2400 118,265 -0.01(-4.00%)
Feb 26, 2020 0.2700 0.2700 0.2400 0.2500 244,721 -0.03(-10.71%)
Feb 25, 2020 0.2900 0.2900 0.2700 0.2800 75,866 +0.00(+0.00%)
Feb 24, 2020 0.3000 0.3100 0.2800 0.2800 209,520 -0.01(-3.45%)
Feb 21, 2020 0.2900 0.2900 0.2800 0.2900 72,800 +0.00(+0.00%)
Feb 20, 2020 0.3000 0.3000 0.2900 0.2900 85,000 -0.02(-6.45%)
Feb 19, 2020 0.3100 0.3200 0.2900 0.3100 461,575 +0.00(+0.00%)
Feb 18, 2020 0.2700 0.3100 0.2600 0.3100 236,300 +0.03(+10.71%)
Feb 14, 2020 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Feb 13, 2020 0.2800 0.2800 0.2600 0.2600 243,600 -0.02(-7.14%)
Feb 12, 2020 0.2900 0.2900 0.2600 0.2800 43,000 -0.01(-3.45%)
Feb 11, 2020 0.3200 0.3200 0.2900 0.2900 123,025 -0.02(-6.45%)
Feb 10, 2020 0.2900 0.3200 0.2900 0.3100 280,250 +0.03(+10.71%)
Feb 07, 2020 0.2700 0.2800 0.2600 0.2800 286,000 +0.01(+3.70%)
Feb 06, 2020 0.2600 0.2700 0.2600 0.2700 150,100 +0.01(+3.85%)
Feb 05, 2020 0.2600 0.2600 0.2500 0.2600 438,320 -0.01(-3.70%)
Feb 04, 2020 0.2300 0.3100 0.2300 0.2700 1,065,960 +0.04(+17.39%)
Feb 03, 2020 0.2300 0.2300 0.2200 0.2300 69,030 +0.00(+0.00%)
Jan 31, 2020 0.2200 0.2300 0.2200 0.2300 18,700 +0.01(+4.55%)
Jan 30, 2020 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
Jan 29, 2020 0.2100 0.2300 0.2100 0.2200 50,000 +0.01(+4.76%)
Jan 28, 2020 0.2100 0.2100 0.2100 0.2100 95,400 -0.01(-4.55%)
Jan 27, 2020 0.2500 0.2500 0.2100 0.2200 264,453 -0.01(-4.35%)
Jan 24, 2020 0.2200 0.2400 0.2200 0.2300 155,675 +0.01(+4.55%)
Jan 23, 2020 0.2200 0.2300 0.2200 0.2200 153,000 -0.01(-4.35%)
Jan 22, 2020 0.2200 0.2300 0.2100 0.2300 81,500 +0.01(+4.55%)
Jan 21, 2020 0.2000 0.2200 0.2000 0.2200 275,467 +0.02(+10.00%)
Jan 20, 2020 0.2100 0.2100 0.2000 0.2000 33,000 -0.01(-4.76%)
Jan 17, 2020 0.2200 0.2300 0.2100 0.2100 32,075 -0.01(-4.55%)
Jan 16, 2020 0.2100 0.2200 0.2100 0.2200 97,664 +0.01(+4.76%)
Jan 15, 2020 0.2000 0.2100 0.2000 0.2100 112,271 +0.01(+5.00%)
Jan 14, 2020 0.1900 0.2000 0.1900 0.2000 51,000 +0.02(+11.11%)
Jan 13, 2020 0.1800 0.1800 0.1800 0.1800 57,000 +0.00(+0.00%)
Jan 09, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 08, 2020 0.1900 0.1900 0.1800 0.1800 71,500 -0.01(-5.26%)
Jan 07, 2020 0.1900 0.1900 0.1900 0.1900 23,400 +0.00(+0.00%)
Jan 06, 2020 0.1800 0.1900 0.1800 0.1900 129,106 +0.01(+5.56%)
Jan 03, 2020 0.1800 0.1900 0.1800 0.1800 48,000 +0.00(+0.00%)
Jan 02, 2020 0.1800 0.1800 0.1700 0.1800 90,321 +0.00(+0.00%)
Dec 31, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 30, 2019 0.1800 0.1800 0.1800 0.1800 7,150 +0.01(+5.88%)
Dec 27, 2019 0.1800 0.1800 0.1700 0.1700 85,000 +0.00(+0.00%)
Dec 24, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 23, 2019 0.1800 0.1800 0.1800 0.1800 25,500 +0.00(+0.00%)
Dec 20, 2019 0.1800 0.1800 0.1700 0.1800 42,199 +0.00(+0.00%)
Dec 19, 2019 0.1800 0.1800 0.1700 0.1800 25,000 +0.00(+0.00%)
Dec 18, 2019 0.1700 0.1900 0.1700 0.1800 86,088 +0.01(+5.88%)
Dec 17, 2019 0.1600 0.1700 0.1600 0.1700 85,750 +0.00(+0.00%)
Dec 16, 2019 0.1700 0.1700 0.1700 0.1700 6,700 +0.00(+0.00%)
Dec 13, 2019 0.1700 0.1700 0.1700 0.1700 88,166 +0.00(+0.00%)
Dec 12, 2019 0.1600 0.1700 0.1600 0.1700 102,000 +0.00(+0.00%)
Dec 11, 2019 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Dec 10, 2019 0.1700 0.1700 0.1700 0.1700 38,500 +0.00(+0.00%)
Dec 09, 2019 0.1700 0.1800 0.1600 0.1700 284,266 -0.01(-5.56%)
Dec 06, 2019 0.1800 0.1800 0.1800 0.1800 28,376 +0.00(+0.00%)
Dec 05, 2019 0.1700 0.1900 0.1700 0.1800 66,666 +0.01(+5.88%)
Dec 04, 2019 0.1700 0.1700 0.1700 0.1700 5,400 +0.00(+0.00%)
Dec 03, 2019 0.1800 0.1800 0.1700 0.1700 189,100 -0.01(-5.56%)
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.