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 (%)
Apr 28, 2017 1.110 1.180 1.110 1.150 227,367 +0.07(+6.48%)
Apr 27, 2017 1.150 1.200 1.080 1.080 229,972 -0.05(-4.42%)
Apr 26, 2017 1.120 1.160 1.120 1.130 118,700 +0.00(+0.00%)
Apr 25, 2017 1.160 1.160 1.110 1.130 168,110 +0.00(+0.00%)
Apr 24, 2017 1.180 1.190 1.120 1.130 319,488 -0.05(-4.24%)
Apr 21, 2017 1.160 1.230 1.150 1.180 590,621 +0.05(+4.42%)
Apr 20, 2017 0.9800 1.160 0.9800 1.130 622,033 +0.13(+13.00%)
Apr 19, 2017 0.9800 1.000 0.9600 1.000 304,029 +0.03(+3.09%)
Apr 18, 2017 0.9600 0.9800 0.9600 0.9700 135,200 +0.02(+2.11%)
Apr 17, 2017 0.9700 1.000 0.9500 0.9500 257,613 -0.02(-2.06%)
Apr 13, 2017 0.9000 0.9700 0.9000 0.9700 604,558 +0.08(+8.99%)
Apr 12, 2017 0.9000 0.9100 0.8900 0.8900 142,500 -0.01(-1.11%)
Apr 11, 2017 0.9000 0.9000 0.8800 0.9000 118,647 +0.00(+0.00%)
Apr 10, 2017 0.8800 0.9000 0.8800 0.9000 18,000 +0.01(+1.12%)
Apr 07, 2017 0.9200 0.9200 0.8800 0.8900 172,860 -0.03(-3.26%)
Apr 06, 2017 0.8800 0.9200 0.8800 0.9200 320,434 +0.05(+5.75%)
Apr 05, 2017 0.8700 0.8800 0.8700 0.8700 28,750 -0.01(-1.14%)
Apr 04, 2017 0.8600 0.8800 0.8600 0.8800 104,000 +0.00(+0.00%)
Apr 03, 2017 0.8700 0.8800 0.8500 0.8800 48,000 +0.00(+0.00%)
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%)
Jan 03, 2017 0.7100 0.7200 0.6800 0.7100 116,457 +0.01(+1.43%)
Dec 30, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Dec 29, 2016 0.6100 0.6700 0.6000 0.6600 174,575 +0.06(+10.00%)
Dec 28, 2016 0.6200 0.6200 0.5900 0.6000 88,250 +0.01(+1.69%)
Dec 23, 2016 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Dec 22, 2016 0.5800 0.5800 0.5600 0.5800 265,525 +0.00(+0.00%)
Dec 21, 2016 0.5300 0.6200 0.5300 0.5800 401,150 +0.05(+9.43%)
Dec 20, 2016 0.5300 0.5300 0.5100 0.5300 203,910 -0.01(-1.85%)
Dec 19, 2016 0.4500 0.5400 0.4500 0.5400 447,226 +0.07(+14.89%)
Dec 16, 2016 0.4550 0.4700 0.4450 0.4700 25,400 +0.00(+1.08%)
Dec 15, 2016 0.4600 0.4650 0.4350 0.4650 69,200 +0.00(+0.00%)
Dec 14, 2016 0.4500 0.4700 0.4400 0.4650 81,100 +0.02(+3.33%)
Dec 13, 2016 0.4500 0.4600 0.4500 0.4500 31,400 -0.01(-2.17%)
Dec 12, 2016 0.4550 0.4600 0.4500 0.4600 30,500 -0.01(-2.13%)
Dec 09, 2016 0.4450 0.4700 0.4450 0.4700 76,700 +0.00(+0.00%)
Dec 08, 2016 0.4550 0.4700 0.4350 0.4700 76,100 +0.00(+1.08%)
Dec 07, 2016 0.4600 0.4650 0.4500 0.4650 23,700 -0.00(-1.06%)
Dec 06, 2016 0.4650 0.4700 0.4500 0.4700 82,388 +0.02(+4.44%)
Dec 05, 2016 0.4650 0.4650 0.4350 0.4500 37,680 -0.02(-3.23%)
Dec 02, 2016 0.4500 0.4750 0.4500 0.4650 176,080 +0.03(+6.90%)
Dec 01, 2016 0.4600 0.4600 0.4300 0.4350 69,000 -0.03(-5.43%)
Nov 30, 2016 0.4450 0.4600 0.4400 0.4600 15,000 +0.01(+2.22%)
Nov 29, 2016 0.4550 0.4800 0.4300 0.4500 126,206 +0.04(+11.11%)
Nov 28, 2016 0.4400 0.5500 0.4050 0.4050 946,000 +0.03(+8.00%)
Nov 25, 2016 0.3750 0.4150 0.3750 0.3750 36,200 +0.01(+1.35%)
Nov 24, 2016 0.3800 0.3900 0.3700 0.3700 70,000 +0.00(+0.00%)
Nov 23, 2016 0.3900 0.3900 0.3650 0.3700 57,200 +0.01(+1.37%)
Nov 22, 2016 0.3750 0.3800 0.3650 0.3650 112,250 -0.03(-6.41%)
Nov 21, 2016 0.3900 0.3950 0.3800 0.3900 27,000 +0.00(+0.00%)
Nov 18, 2016 0.3900 0.3950 0.3750 0.3900 46,250 -0.02(-4.88%)
Nov 17, 2016 0.4100 0.4100 0.4000 0.4100 38,000 +0.01(+3.80%)
Nov 16, 2016 0.4400 0.4400 0.3950 0.3950 109,150 -0.01(-3.66%)
Nov 15, 2016 0.4000 0.4100 0.3950 0.4100 19,100 +0.01(+2.50%)
Nov 14, 2016 0.3800 0.4000 0.3800 0.4000 3,600 +0.00(+0.00%)
Nov 11, 2016 0.4500 0.4500 0.3900 0.4000 75,610 -0.01(-2.44%)
Nov 10, 2016 0.4450 0.4450 0.4100 0.4100 24,000 -0.01(-1.20%)
Nov 09, 2016 0.4600 0.4600 0.4150 0.4150 100,946 -0.03(-6.74%)
Nov 08, 2016 0.4600 0.4600 0.4350 0.4450 51,700 -0.03(-6.32%)
Nov 07, 2016 0.4600 0.4750 0.4600 0.4750 39,700 -0.01(-1.04%)
Nov 04, 2016 0.4800 0.4800 0.4650 0.4800 137,710 +0.00(+0.00%)
Nov 03, 2016 0.4750 0.4800 0.4650 0.4800 21,826 +0.01(+1.05%)
Nov 02, 2016 0.4900 0.4900 0.4650 0.4750 95,700 -0.02(-3.06%)
Nov 01, 2016 0.4900 0.4900 0.4900 0.4900 43,000 -0.01(-1.01%)
Oct 31, 2016 0.4900 0.5000 0.4900 0.4950 51,339 -0.02(-2.94%)
Oct 28, 2016 0.5000 0.5100 0.5000 0.5100 28,400 +0.01(+2.00%)
Oct 27, 2016 0.4900 0.5000 0.4900 0.5000 14,000 +0.01(+2.04%)
Oct 26, 2016 0.5100 0.5100 0.4900 0.4900 31,500 -0.01(-2.00%)
Oct 25, 2016 0.5000 0.5000 0.5000 0.5000 35,260 -0.02(-3.85%)
Oct 24, 2016 0.4850 0.5200 0.4850 0.5200 32,597 +0.04(+7.22%)
Oct 21, 2016 0.5000 0.5100 0.4850 0.4850 141,760 -0.05(-8.49%)
Oct 20, 2016 0.5300 0.5400 0.5100 0.5300 259,720 +0.01(+1.92%)
Oct 19, 2016 0.5100 0.5300 0.4950 0.5200 489,626 +0.00(+0.00%)
Oct 18, 2016 0.4650 0.5300 0.4550 0.5200 1,313,150 +0.10(+22.35%)
Oct 17, 2016 0.4200 0.4300 0.4100 0.4250 342,550 -0.01(-1.16%)
Oct 14, 2016 0.4350 0.4350 0.4100 0.4300 115,281 +0.01(+2.38%)
Oct 13, 2016 0.4200 0.4400 0.4100 0.4200 160,720 +0.00(+0.00%)
Oct 12, 2016 0.3950 0.4200 0.3950 0.4200 13,000 +0.01(+1.20%)
Oct 11, 2016 0.4200 0.4200 0.3950 0.4150 90,704 +0.01(+1.22%)
Oct 07, 2016 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Oct 06, 2016 0.3650 0.3800 0.3550 0.3800 130,000 +0.02(+4.11%)
Oct 05, 2016 0.3850 0.3950 0.3650 0.3650 161,700 -0.02(-5.19%)
Oct 04, 2016 0.3700 0.3900 0.3550 0.3850 1,122,000 +0.03(+6.94%)
Oct 03, 2016 0.3850 0.3850 0.3600 0.3600 114,000 -0.02(-5.26%)
Sep 30, 2016 0.3700 0.3850 0.3650 0.3800 32,000 +0.01(+1.33%)
Sep 29, 2016 0.3650 0.3750 0.3650 0.3750 11,000 +0.00(+0.00%)
Sep 28, 2016 0.3750 0.3850 0.3750 0.3750 169,400 +0.00(+0.00%)
Sep 27, 2016 0.3600 0.3750 0.3550 0.3750 42,880 +0.02(+4.17%)
Sep 26, 2016 0.3750 0.3750 0.3600 0.3600 43,500 -0.02(-5.26%)
Sep 23, 2016 0.3700 0.3800 0.3600 0.3800 99,000 +0.02(+4.11%)
Sep 22, 2016 0.3700 0.3700 0.3550 0.3650 20,250 -0.01(-1.35%)
Sep 21, 2016 0.3500 0.3700 0.3450 0.3700 61,190 +0.03(+7.25%)
Sep 20, 2016 0.3350 0.3550 0.3350 0.3450 111,750 +0.00(+1.47%)
Sep 19, 2016 0.3400 0.3400 0.3300 0.3400 31,300 +0.01(+3.03%)
Sep 16, 2016 0.3300 0.3400 0.3300 0.3300 17,800 +0.00(+0.00%)
Sep 15, 2016 0.3400 0.3400 0.3250 0.3300 74,428 -0.01(-4.35%)
Sep 14, 2016 0.3400 0.3450 0.3400 0.3450 29,000 +0.00(+0.00%)
Sep 13, 2016 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-2.82%)
Sep 12, 2016 0.3350 0.3550 0.3350 0.3550 65,450 +0.01(+2.90%)
Sep 09, 2016 0.3450 0.3450 0.3450 0.3450 14,000 -0.01(-1.43%)
Sep 08, 2016 0.3400 0.3550 0.3400 0.3500 27,250 +0.00(+0.00%)
Sep 07, 2016 0.3550 0.3550 0.3350 0.3500 67,999 +0.00(+0.00%)
Sep 06, 2016 0.3150 0.3500 0.3100 0.3500 237,725 +0.03(+9.37%)
Sep 02, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Sep 01, 2016 0.3100 0.3100 0.2900 0.3000 60,500 -0.01(-3.23%)
Aug 31, 2016 0.3100 0.3100 0.3050 0.3100 171,400 +0.00(+0.00%)
Aug 30, 2016 0.3250 0.3250 0.3100 0.3100 31,050 -0.01(-1.59%)
Aug 29, 2016 0.3200 0.3400 0.3150 0.3150 128,000 +0.01(+1.61%)
Aug 26, 2016 0.3100 0.3100 0.3100 0.3100 6,000 -0.02(-4.62%)
Aug 25, 2016 0.3100 0.3250 0.3050 0.3250 84,000 +0.02(+6.56%)
Aug 24, 2016 0.3500 0.3500 0.2900 0.3050 160,400 -0.05(-15.28%)
Aug 23, 2016 0.3500 0.3600 0.3500 0.3600 44,500 -0.01(-2.70%)
Aug 22, 2016 0.3800 0.3800 0.3600 0.3700 50,000 -0.01(-2.63%)
Aug 19, 2016 0.3750 0.3800 0.3750 0.3800 32,400 +0.01(+2.70%)
Aug 18, 2016 0.3600 0.3750 0.3600 0.3700 142,980 +0.01(+1.37%)
Aug 17, 2016 0.3500 0.3650 0.3500 0.3650 83,000 -0.01(-1.35%)
Aug 16, 2016 0.3500 0.3700 0.3500 0.3700 35,250 +0.00(+0.00%)
Aug 15, 2016 0.3500 0.3700 0.3500 0.3700 24,500 +0.00(+0.00%)
Aug 12, 2016 0.3600 0.3800 0.3600 0.3700 34,900 -0.01(-1.33%)
Aug 11, 2016 0.3600 0.3800 0.3500 0.3750 134,000 +0.02(+4.17%)
Aug 10, 2016 0.3400 0.3700 0.3400 0.3600 47,527 +0.01(+1.41%)
Aug 09, 2016 0.3500 0.3600 0.3500 0.3550 111,500 +0.01(+4.41%)
Aug 08, 2016 0.3250 0.3400 0.3250 0.3400 107,500 +0.02(+6.25%)
Aug 05, 2016 0.3300 0.3350 0.3200 0.3200 69,500 -0.01(-3.03%)
Aug 04, 2016 0.3150 0.3300 0.3150 0.3300 251,485 +0.02(+4.76%)
Aug 03, 2016 0.3150 0.3150 0.3000 0.3150 56,950 +0.01(+1.61%)
Aug 02, 2016 0.2900 0.3100 0.2900 0.3100 36,450 +0.01(+3.33%)
Jul 29, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 28, 2016 0.3000 0.3200 0.3000 0.3200 8,300 +0.02(+4.92%)
Jul 27, 2016 0.3050 0.3100 0.3050 0.3050 36,500 -0.02(-4.69%)
Jul 26, 2016 0.3200 0.3200 0.3200 0.3200 41,000 -0.01(-1.54%)
Jul 25, 2016 0.3250 0.3250 0.3250 0.3250 7,000 +0.00(+0.00%)
Jul 21, 2016 0.3250 0.3250 0.3250 400 +0.01(+3.17%)
Jul 20, 2016 0.3100 0.3150 0.3000 0.3150 68,000 -0.01(-1.56%)
Jul 19, 2016 0.3300 0.3300 0.3200 0.3200 45,850 -0.01(-1.54%)
Jul 18, 2016 0.3200 0.3250 0.3150 0.3250 56,500 +0.00(+0.00%)
Jul 15, 2016 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jul 14, 2016 0.3300 0.3300 0.2900 0.3250 110,066 +0.00(+0.00%)
Jul 13, 2016 0.3150 0.3250 0.3150 0.3250 86,000 +0.02(+4.84%)
Jul 12, 2016 0.3200 0.3200 0.3100 0.3100 82,000 +0.00(+0.00%)
Jul 11, 2016 0.3200 0.3250 0.3100 0.3100 44,000 -0.02(-4.62%)
Jul 08, 2016 0.3150 0.3250 0.3150 0.3250 11,500 +0.01(+3.17%)
Jul 07, 2016 0.3250 0.3250 0.3150 0.3150 94,200 -0.03(-8.70%)
Jul 05, 2016 0.3000 0.3450 0.3000 0.3450 1,322,650 +0.03(+9.52%)
Jul 04, 2016 0.3300 0.3300 0.3100 0.3150 64,500 -0.01(-1.56%)
Jun 30, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jun 29, 2016 0.3100 0.3200 0.3100 0.3100 203,440 +0.01(+3.33%)
Jun 28, 2016 0.3100 0.3100 0.3000 0.3000 63,004 -0.01(-3.23%)
Jun 27, 2016 0.3200 0.3300 0.2800 0.3100 186,750 -0.02(-4.62%)
Jun 24, 2016 0.3400 0.3400 0.3200 0.3250 121,500 -0.01(-1.52%)
Jun 23, 2016 0.3450 0.3450 0.3300 0.3300 73,999 -0.01(-2.94%)
Jun 22, 2016 0.3450 0.3500 0.3400 0.3400 79,090 +0.00(+0.00%)
Jun 21, 2016 0.3400 0.3400 0.3400 0.3400 11,000 +0.01(+1.49%)
Jun 20, 2016 0.3400 0.3400 0.3350 0.3350 8,500 -0.01(-1.47%)
Jun 17, 2016 0.3500 0.3500 0.3400 0.3400 17,100 -0.01(-2.86%)
Jun 16, 2016 0.3450 0.3500 0.3300 0.3500 182,500 +0.00(+0.00%)
Jun 15, 2016 0.3450 0.3500 0.3450 0.3500 11,000 +0.01(+2.94%)
Jun 14, 2016 0.3400 0.3500 0.3400 0.3400 105,600 -0.00(-1.45%)
Jun 13, 2016 0.3400 0.3550 0.3300 0.3450 141,400 -0.01(-1.43%)
Jun 10, 2016 0.3700 0.3700 0.3250 0.3500 131,999 -0.02(-5.41%)
Jun 09, 2016 0.3700 0.3750 0.3500 0.3700 450,700 -0.01(-2.63%)
Jun 08, 2016 0.3800 0.3800 0.3800 0.3800 52,600 +0.00(+0.00%)
Jun 07, 2016 0.3900 0.3900 0.3800 0.3800 164,792 -0.01(-1.30%)
Jun 06, 2016 0.3850 0.3900 0.3850 0.3850 191,500 +0.01(+1.32%)
Jun 03, 2016 0.3700 0.3800 0.3550 0.3800 334,509 +0.02(+5.56%)
Jun 02, 2016 0.3600 0.3600 0.3550 0.3600 239,600 +0.00(+0.00%)
Jun 01, 2016 0.3500 0.3650 0.3500 0.3600 564,176 +0.01(+1.41%)
May 31, 2016 0.3300 0.3600 0.3300 0.3550 250,922 +0.02(+7.58%)
May 30, 2016 0.3150 0.3300 0.2850 0.3300 167,973 +0.00(+0.00%)
May 27, 2016 0.3400 0.3500 0.3300 0.3300 106,950 -0.01(-1.49%)
May 26, 2016 0.3700 0.3700 0.3100 0.3350 182,420 -0.03(-9.46%)
May 25, 2016 0.3650 0.3800 0.3550 0.3700 170,850 +0.03(+8.82%)
May 24, 2016 0.4600 0.4600 0.3400 0.3400 1,668,400 -0.12(-26.09%)
May 20, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 19, 2016 0.4500 0.4800 0.4050 0.4600 626,723 -0.01(-3.16%)
May 18, 2016 0.4950 0.4950 0.4750 0.4750 159,400 -0.03(-5.00%)
May 17, 2016 0.5100 0.5100 0.4650 0.5000 419,988 +0.00(+0.00%)
May 16, 2016 0.5100 0.5200 0.4900 0.5000 258,100 +0.00(+0.00%)
May 13, 2016 0.5100 0.5100 0.4650 0.5000 369,518 -0.03(-5.66%)
May 12, 2016 0.4800 0.5300 0.4600 0.5300 883,491 +0.04(+7.07%)
May 11, 2016 0.5000 0.5300 0.4500 0.4950 683,589 -0.01(-1.00%)
May 10, 2016 0.4700 0.5500 0.4550 0.5000 2,005,336 +0.06(+13.64%)
May 09, 2016 0.3800 0.4500 0.3700 0.4400 1,210,600 +0.11(+33.33%)
May 06, 2016 0.3250 0.3300 0.2950 0.3300 216,820 +0.04(+11.86%)
May 05, 2016 0.2750 0.3000 0.2750 0.2950 427,050 +0.02(+9.26%)
May 04, 2016 0.2700 0.2850 0.2600 0.2700 101,000 +0.01(+3.85%)
May 03, 2016 0.2600 0.2600 0.2400 0.2600 143,500 +0.01(+4.00%)
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.