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 (%)
Apr 30, 2013 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Apr 29, 2013 0.1150 0.1150 0.1100 0.1100 16,850 -0.02(-15.38%)
Apr 26, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 25, 2013 0.1300 0.1300 0.1300 0.1300 4,054 +0.00(+0.00%)
Apr 24, 2013 0.1250 0.1300 0.1250 0.1300 5,500 +0.00(+0.00%)
Apr 23, 2013 0.1100 0.1300 0.1100 0.1300 15,600 +0.01(+8.33%)
Apr 22, 2013 0.1100 0.1200 0.1100 0.1200 21,000 +0.01(+9.09%)
Apr 19, 2013 0.1100 0.1100 0.1100 250 +0.00(+0.00%)
Apr 18, 2013 0.1150 0.1300 0.1050 0.1100 139,350 -0.01(-8.33%)
Apr 17, 2013 0.1250 0.1250 0.1200 0.1200 64,350 -0.02(-14.29%)
Apr 16, 2013 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Apr 15, 2013 0.1400 0.1400 0.1250 0.1400 47,950 -0.01(-6.67%)
Apr 12, 2013 0.1500 0.1500 0.1500 0.1500 121,000 +0.00(+0.00%)
Apr 11, 2013 0.1550 0.1650 0.1500 0.1500 430,075 +0.02(+20.00%)
Apr 10, 2013 0.1250 0.1350 0.1250 0.1250 70,000 +0.01(+4.17%)
Apr 09, 2013 0.1200 0.1300 0.1200 0.1200 17,500 -0.01(-4.00%)
Apr 08, 2013 0.1200 0.1250 0.1200 0.1250 47,000 +0.01(+4.17%)
Apr 05, 2013 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+4.35%)
Apr 04, 2013 0.1200 0.1200 0.1150 0.1150 4,000 +0.00(+0.00%)
Apr 03, 2013 0.1250 0.1250 0.1150 0.1150 14,900 -0.01(-8.00%)
Apr 02, 2013 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 01, 2013 0.1250 0.1250 0.1250 0.1250 4,625 +0.00(+0.00%)
Mar 28, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 27, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 26, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 25, 2013 0.1300 0.1300 0.1250 0.1250 14,115 -0.01(-3.85%)
Mar 22, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 21, 2013 0.1450 0.1450 0.1300 0.1300 3,725 -0.01(-7.14%)
Mar 20, 2013 0.1400 0.1400 0.1400 0.1400 111,250 +0.01(+7.69%)
Mar 19, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2013 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-7.14%)
Mar 15, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 14, 2013 0.1300 0.1400 0.1300 0.1400 21,500 +0.01(+3.70%)
Mar 13, 2013 0.1300 0.1400 0.1300 0.1350 28,000 -0.01(-10.00%)
Mar 12, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Mar 07, 2013 0.1250 0.1500 0.1250 0.1500 104,500 +0.02(+15.38%)
Mar 06, 2013 0.1250 0.1300 0.1250 0.1300 5,800 +0.00(+0.00%)
Mar 05, 2013 0.1300 0.1300 0.1250 0.1300 28,500 -0.01(-3.70%)
Mar 04, 2013 0.1300 0.1400 0.1300 0.1350 94,500 +0.01(+3.85%)
Mar 01, 2013 0.1350 0.1350 0.1300 0.1300 33,500 -0.01(-7.14%)
Feb 28, 2013 0.1500 0.1500 0.1400 0.1400 70,000 -0.01(-6.67%)
Feb 27, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2013 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 22, 2013 0.1600 0.1600 0.1500 0.1500 121,400 -0.02(-11.76%)
Feb 21, 2013 0.1500 0.1700 0.1500 0.1700 104,750 +0.02(+13.33%)
Feb 20, 2013 0.1550 0.1600 0.1500 0.1500 77,950 -0.01(-6.25%)
Feb 19, 2013 0.1550 0.1600 0.1550 0.1600 17,250 +0.00(+0.00%)
Feb 15, 2013 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 14, 2013 0.1650 0.1650 0.1550 0.1550 24,625 +0.01(+3.33%)
Feb 13, 2013 0.1500 0.1600 0.1500 0.1500 6,900 +0.00(+0.00%)
Feb 12, 2013 0.1500 0.1500 0.1500 0.1500 7,670 +0.00(+0.00%)
Feb 11, 2013 0.1600 0.1600 0.1500 0.1500 20,000 -0.01(-6.25%)
Feb 08, 2013 0.1600 0.1600 0.1600 0.1600 15,450 +0.00(+0.00%)
Feb 07, 2013 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Feb 06, 2013 0.1600 0.1800 0.1600 0.1600 47,325 -0.03(-15.79%)
Feb 04, 2013 0.1900 0.1900 0.1900 0.1900 11,300 +0.02(+11.76%)
Feb 01, 2013 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jan 31, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 30, 2013 0.1700 0.1700 0.1700 0.1700 20,250 +0.00(+0.00%)
Jan 29, 2013 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Jan 28, 2013 0.1750 0.1800 0.1700 0.1800 18,004 +0.01(+5.88%)
Jan 25, 2013 0.1700 0.1900 0.1700 0.1700 26,000 -0.01(-5.56%)
Jan 24, 2013 0.1800 0.1800 0.1700 0.1800 27,950 -0.02(-7.69%)
Jan 23, 2013 0.1750 0.1950 0.1750 0.1950 33,770 +0.01(+2.63%)
Jan 22, 2013 0.2000 0.2000 0.1650 0.1900 140,750 -0.01(-7.32%)
Jan 21, 2013 0.2050 0.2100 0.2050 0.2050 23,250 -0.01(-2.38%)
Jan 18, 2013 0.2150 0.2150 0.2100 0.2100 18,093 -0.01(-4.55%)
Jan 17, 2013 0.2400 0.2400 0.2150 0.2200 242,500 -0.02(-10.20%)
Jan 16, 2013 0.2200 0.2450 0.2200 0.2450 7,400 +0.03(+13.95%)
Jan 15, 2013 0.2250 0.2250 0.2150 0.2150 56,112 -0.01(-4.44%)
Jan 14, 2013 0.2250 0.2250 0.2250 0.2250 15,000 -0.01(-2.17%)
Jan 11, 2013 0.2400 0.2400 0.2300 0.2300 15,424 -0.02(-8.00%)
Jan 10, 2013 0.2650 0.2650 0.2450 0.2500 86,500 -0.02(-7.41%)
Jan 09, 2013 0.2650 0.2700 0.2600 0.2700 304,370 +0.01(+1.89%)
Jan 08, 2013 0.2300 0.2700 0.2300 0.2650 337,347 +0.05(+20.45%)
Jan 07, 2013 0.2050 0.2200 0.1900 0.2200 83,053 +0.01(+4.76%)
Jan 04, 2013 0.2150 0.2300 0.2100 0.2100 73,400 +0.00(+0.00%)
Jan 03, 2013 0.1850 0.2200 0.1850 0.2100 247,250 +0.04(+20.00%)
Jan 02, 2013 0.1650 0.1750 0.1750 0.1750 73,000 +0.00(+0.00%)
Dec 31, 2012 0.1750 0.1750 0.1750 0 +0.02(+12.90%)
Dec 28, 2012 0.1550 0.1550 0.1550 0.1550 1,300 -0.01(-3.13%)
Dec 27, 2012 0.1500 0.1600 0.1500 0.1600 6,000 +0.01(+6.67%)
Dec 24, 2012 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 21, 2012 0.1500 0.1650 0.1500 0.1550 67,000 -0.01(-3.13%)
Dec 20, 2012 0.1650 0.1650 0.1600 0.1600 64,450 +0.00(+0.00%)
Dec 19, 2012 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Dec 18, 2012 0.1600 0.1600 0.1600 0.1600 29,169 +0.00(+0.00%)
Dec 17, 2012 0.1650 0.1650 0.1600 0.1600 33,875 -0.01(-5.88%)
Dec 14, 2012 0.1600 0.1700 0.1600 0.1700 61,785 +0.00(+0.00%)
Dec 13, 2012 0.1650 0.1700 0.1650 0.1700 75,000 +0.01(+6.25%)
Dec 12, 2012 0.1600 0.1650 0.1500 0.1600 109,020 +0.00(+0.00%)
Dec 11, 2012 0.1600 0.1700 0.1600 0.1600 55,737 -0.01(-3.03%)
Dec 10, 2012 0.1650 0.1650 0.1650 0.1650 27,008 +0.00(+0.00%)
Dec 07, 2012 0.1550 0.1650 0.1550 0.1650 15,750 +0.01(+6.45%)
Dec 06, 2012 0.1700 0.1700 0.1550 0.1550 57,350 -0.01(-6.06%)
Dec 05, 2012 0.1600 0.1700 0.1550 0.1650 110,000 +0.01(+6.45%)
Dec 04, 2012 0.1450 0.1700 0.1450 0.1550 152,650 +0.01(+10.71%)
Nov 30, 2012 0.1400 0.1450 0.1400 0.1400 93,850 -0.01(-6.67%)
Nov 29, 2012 0.1600 0.1700 0.1500 0.1500 91,258 -0.01(-6.25%)
Nov 28, 2012 0.1600 0.1600 0.1400 0.1600 290,508 -0.01(-5.88%)
Nov 27, 2012 0.1700 0.1700 0.1650 0.1700 48,000 +0.00(+0.00%)
Nov 26, 2012 0.1750 0.2000 0.1500 0.1700 135,670 -0.01(-5.56%)
Nov 24, 2012 0.1850 0.1850 0.1800 0.1800 13,400 +0.00(+0.00%)
Nov 23, 2012 0.1850 0.1850 0.1800 0.1800 13,400 -0.02(-10.00%)
Nov 22, 2012 0.1500 0.2050 0.1450 0.2000 348,450 +0.05(+33.33%)
Nov 21, 2012 0.1650 0.1650 0.1450 0.1500 68,452 -0.02(-14.29%)
Nov 20, 2012 0.1650 0.1750 0.1600 0.1750 71,125 +0.00(+0.00%)
Nov 19, 2012 0.2000 0.2000 0.1750 0.1750 23,000 -0.01(-2.78%)
Nov 16, 2012 0.2000 0.2100 0.1800 0.1800 38,300 -0.01(-5.26%)
Nov 15, 2012 0.2150 0.2150 0.1900 0.1900 49,416 -0.01(-7.32%)
Nov 14, 2012 0.2050 0.2050 0.2000 0.2050 5,507 -0.02(-8.89%)
Nov 13, 2012 0.2100 0.2250 0.2050 0.2250 48,000 -0.01(-2.17%)
Nov 12, 2012 0.2100 0.2300 0.2100 0.2300 81,750 +0.02(+9.52%)
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.