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 (%)
Mar 31, 2017 0.8800 0.8800 0.8600 0.8800 63,712 +0.01(+1.15%)
Mar 30, 2017 0.8600 0.8700 0.8600 0.8700 5,350 +0.01(+1.16%)
Mar 29, 2017 0.8700 0.8800 0.8600 0.8600 24,500 -0.01(-1.15%)
Mar 28, 2017 0.8800 0.8800 0.8600 0.8700 33,100 -0.01(-1.14%)
Mar 27, 2017 0.8500 0.8800 0.8300 0.8800 27,500 +0.03(+3.53%)
Mar 24, 2017 0.8500 0.8600 0.8300 0.8500 70,950 -0.01(-1.16%)
Mar 23, 2017 0.9200 0.9200 0.8400 0.8600 224,560 -0.04(-4.44%)
Mar 22, 2017 0.9200 0.9200 0.9000 0.9000 413,200 -0.02(-2.17%)
Mar 21, 2017 0.9200 0.9200 0.9100 0.9200 48,050 +0.00(+0.00%)
Mar 20, 2017 0.9100 0.9200 0.9100 0.9200 37,162 +0.02(+2.22%)
Mar 17, 2017 0.9200 0.9300 0.9000 0.9000 198,805 -0.02(-2.17%)
Mar 16, 2017 0.8700 0.9200 0.8700 0.9200 1,977,352 +0.08(+9.52%)
Mar 15, 2017 0.8200 0.8400 0.8200 0.8400 82,350 +0.02(+2.44%)
Mar 14, 2017 0.8200 0.8300 0.8200 0.8200 99,000 -0.01(-1.20%)
Mar 13, 2017 0.8300 0.8300 0.8300 0.8300 13,100 +0.00(+0.00%)
Mar 10, 2017 0.8300 0.8400 0.8300 0.8300 20,000 -0.01(-1.19%)
Mar 09, 2017 0.8400 0.8400 0.8300 0.8400 56,900 +0.01(+1.20%)
Mar 08, 2017 0.8300 0.8400 0.8300 0.8300 16,800 -0.01(-1.19%)
Mar 07, 2017 0.8300 0.8400 0.8200 0.8400 118,750 +0.00(+0.00%)
Mar 06, 2017 0.8400 0.8400 0.8300 0.8400 33,230 +0.01(+1.20%)
Mar 03, 2017 0.8200 0.8300 0.8200 0.8300 47,200 +0.00(+0.00%)
Mar 02, 2017 0.8400 0.8400 0.8200 0.8300 35,600 -0.01(-1.19%)
Mar 01, 2017 0.8300 0.8400 0.8300 0.8400 85,900 +0.00(+0.00%)
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%)
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.