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 UNCHANGED
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 26, 2021 0.4200 0.4250 0.3850 0.4250 328,069 +0.00(+0.00%)
Feb 25, 2021 0.4350 0.4350 0.4150 0.4250 148,705 -0.01(-2.30%)
Feb 24, 2021 0.4300 0.4350 0.4200 0.4350 123,856 +0.02(+3.57%)
Feb 23, 2021 0.4400 0.4400 0.4200 0.4200 76,725 -0.02(-3.45%)
Feb 22, 2021 0.4250 0.4400 0.4250 0.4350 126,075 +0.02(+3.57%)
Feb 19, 2021 0.4100 0.4300 0.4050 0.4200 534,189 +0.02(+5.00%)
Feb 18, 2021 0.4150 0.4200 0.4000 0.4000 142,948 -0.01(-1.23%)
Feb 17, 2021 0.4000 0.4050 0.4000 0.4050 380,403 -0.00(-1.22%)
Feb 16, 2021 0.4250 0.4250 0.4100 0.4100 131,449 -0.01(-1.20%)
Feb 12, 2021 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Feb 11, 2021 0.4250 0.4250 0.4100 0.4250 245,655 +0.00(+0.00%)
Feb 10, 2021 0.4400 0.4450 0.4200 0.4250 151,474 -0.02(-3.41%)
Feb 09, 2021 0.4400 0.4450 0.4350 0.4400 166,389 +0.01(+1.15%)
Feb 08, 2021 0.4350 0.4450 0.4350 0.4350 107,185 -0.01(-1.14%)
Feb 05, 2021 0.4200 0.4500 0.4150 0.4400 126,450 +0.02(+4.76%)
Feb 04, 2021 0.4300 0.4300 0.4100 0.4200 236,738 -0.02(-4.55%)
Feb 03, 2021 0.4450 0.4500 0.4400 0.4400 194,789 +0.01(+1.15%)
Feb 02, 2021 0.4450 0.4500 0.4250 0.4350 380,710 -0.01(-1.14%)
Feb 01, 2021 0.4300 0.4500 0.4300 0.4400 321,206 +0.02(+4.76%)
Jan 29, 2021 0.4250 0.4250 0.4150 0.4200 259,968 -0.01(-1.18%)
Jan 28, 2021 0.4300 0.4450 0.4200 0.4250 262,565 +0.01(+1.19%)
Jan 27, 2021 0.4300 0.4300 0.4100 0.4200 222,930 -0.01(-1.18%)
Jan 26, 2021 0.4100 0.4300 0.4100 0.4250 255,550 +0.02(+4.94%)
Jan 25, 2021 0.4250 0.4300 0.4000 0.4050 405,174 -0.02(-4.71%)
Jan 22, 2021 0.4350 0.4400 0.4250 0.4250 161,783 -0.01(-1.16%)
Jan 21, 2021 0.4300 0.4400 0.4300 0.4300 108,155 +0.00(+0.00%)
Jan 20, 2021 0.4350 0.4500 0.4250 0.4300 173,671 +0.00(+0.00%)
Jan 19, 2021 0.4350 0.4400 0.4250 0.4300 86,390 +0.01(+1.18%)
Jan 18, 2021 0.4750 0.4750 0.4250 0.4250 78,672 -0.01(-2.30%)
Jan 15, 2021 0.4300 0.4350 0.4100 0.4350 253,145 +0.00(+0.00%)
Jan 14, 2021 0.4300 0.4400 0.4300 0.4350 112,819 -0.01(-1.14%)
Jan 13, 2021 0.4450 0.4450 0.4400 0.4400 40,806 +0.00(+0.00%)
Jan 12, 2021 0.4500 0.4550 0.4300 0.4400 259,580 -0.02(-3.30%)
Jan 11, 2021 0.4600 0.4700 0.4500 0.4550 206,479 -0.01(-1.09%)
Jan 08, 2021 0.4800 0.4800 0.4550 0.4600 273,090 -0.02(-5.15%)
Jan 07, 2021 0.4750 0.4950 0.4750 0.4850 566,390 +0.02(+3.19%)
Jan 06, 2021 0.4500 0.4700 0.4200 0.4700 911,149 +0.04(+9.30%)
Jan 05, 2021 0.4350 0.4350 0.4200 0.4300 131,238 +0.01(+1.18%)
Jan 04, 2021 0.4450 0.4500 0.4200 0.4250 305,861 +0.02(+4.94%)
Dec 31, 2020 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Dec 30, 2020 0.4250 0.4250 0.3950 0.4100 282,963 -0.01(-2.38%)
Dec 29, 2020 0.4000 0.4300 0.3900 0.4200 448,723 +0.04(+10.53%)
Dec 24, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2020 0.3850 0.4000 0.3750 0.3800 348,083 -0.01(-1.30%)
Dec 22, 2020 0.4000 0.4000 0.3800 0.3850 290,233 +0.01(+2.67%)
Dec 21, 2020 0.3850 0.3850 0.3750 0.3750 509,575 -0.01(-2.60%)
Dec 18, 2020 0.3950 0.4000 0.3850 0.3850 270,822 -0.02(-3.75%)
Dec 17, 2020 0.4000 0.4000 0.3900 0.4000 355,040 +0.01(+2.56%)
Dec 16, 2020 0.3850 0.3900 0.3800 0.3900 576,700 +0.01(+2.63%)
Dec 15, 2020 0.3850 0.3950 0.3750 0.3800 469,755 +0.00(+0.00%)
Dec 14, 2020 0.3750 0.3900 0.3750 0.3800 144,480 +0.01(+1.33%)
Dec 11, 2020 0.3800 0.3800 0.3700 0.3750 235,800 +0.00(+0.00%)
Dec 10, 2020 0.3750 0.3800 0.3700 0.3750 283,540 +0.00(+0.00%)
Dec 09, 2020 0.3950 0.3950 0.3750 0.3750 239,399 -0.02(-3.85%)
Dec 08, 2020 0.4100 0.4100 0.3900 0.3900 117,753 -0.01(-2.50%)
Dec 07, 2020 0.3850 0.4000 0.3800 0.4000 357,966 +0.02(+5.26%)
Dec 04, 2020 0.3850 0.3950 0.3800 0.3800 80,649 +0.00(+0.00%)
Dec 03, 2020 0.3950 0.3950 0.3750 0.3800 208,681 -0.01(-2.56%)
Dec 02, 2020 0.3850 0.3900 0.3800 0.3900 89,593 +0.01(+1.30%)
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.