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 (%)
Apr 30, 2018 0.3800 0.3850 0.3800 0.3800 37,500 -0.01(-2.56%)
Apr 27, 2018 0.4000 0.4000 0.3850 0.3900 101,965 +0.00(+0.00%)
Apr 26, 2018 0.4000 0.4000 0.3900 0.3900 3,000 +0.00(+0.00%)
Apr 25, 2018 0.4000 0.4000 0.3900 0.3900 19,500 -0.01(-2.50%)
Apr 24, 2018 0.4050 0.4050 0.4000 0.4000 22,800 -0.01(-1.23%)
Apr 23, 2018 0.4050 0.4050 0.4000 0.4050 41,800 +0.00(+0.00%)
Apr 20, 2018 0.4050 0.4100 0.4050 0.4050 44,500 +0.00(+0.00%)
Apr 19, 2018 0.4100 0.4100 0.4000 0.4050 128,000 +0.02(+3.85%)
Apr 18, 2018 0.3900 0.4050 0.3800 0.3900 140,200 +0.00(+0.00%)
Apr 17, 2018 0.3900 0.4000 0.3900 0.3900 20,530 -0.01(-1.27%)
Apr 16, 2018 0.4000 0.4000 0.3900 0.3950 23,200 -0.02(-4.82%)
Apr 13, 2018 0.4100 0.4150 0.4100 0.4150 61,670 +0.01(+3.75%)
Apr 12, 2018 0.4000 0.4150 0.4000 0.4000 134,000 +0.01(+2.56%)
Apr 11, 2018 0.4000 0.4000 0.3900 0.3900 20,333 +0.00(+0.00%)
Apr 10, 2018 0.3900 0.4000 0.3900 0.3900 173,000 +0.01(+1.30%)
Apr 09, 2018 0.3750 0.3850 0.3750 0.3850 99,500 +0.01(+2.67%)
Apr 06, 2018 0.3800 0.3850 0.3750 0.3750 60,800 +0.01(+1.35%)
Apr 05, 2018 0.3750 0.3800 0.3650 0.3700 115,280 -0.01(-1.33%)
Apr 04, 2018 0.3750 0.3800 0.3700 0.3750 76,600 -0.01(-2.60%)
Apr 03, 2018 0.3800 0.3850 0.3700 0.3850 99,233 +0.00(+0.00%)
Apr 02, 2018 0.4050 0.4050 0.3800 0.3850 71,749 -0.01(-2.53%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Mar 28, 2018 0.4200 0.4200 0.4000 0.4000 114,882 -0.01(-3.61%)
Mar 27, 2018 0.4150 0.4200 0.4150 0.4150 202,400 -0.01(-1.19%)
Mar 26, 2018 0.4350 0.4350 0.4200 0.4200 115,200 +0.00(+0.00%)
Mar 23, 2018 0.4300 0.4400 0.4200 0.4200 141,600 -0.01(-2.33%)
Mar 22, 2018 0.4450 0.4550 0.4300 0.4300 126,000 -0.02(-4.44%)
Mar 21, 2018 0.4500 0.4650 0.4500 0.4500 18,475 -0.02(-3.23%)
Mar 20, 2018 0.4550 0.4650 0.4500 0.4650 44,550 +0.00(+0.00%)
Mar 19, 2018 0.4300 0.4700 0.4300 0.4650 156,300 +0.05(+10.71%)
Mar 16, 2018 0.4200 0.4300 0.4150 0.4200 179,062 +0.00(+0.00%)
Mar 15, 2018 0.4250 0.4300 0.4200 0.4200 74,450 +0.00(+0.00%)
Mar 14, 2018 0.4100 0.4250 0.4100 0.4200 54,582 +0.00(+0.00%)
Mar 13, 2018 0.4100 0.4200 0.4050 0.4200 121,500 +0.01(+2.44%)
Mar 12, 2018 0.4250 0.4250 0.4050 0.4100 240,176 -0.01(-1.20%)
Mar 09, 2018 0.3900 0.4350 0.3700 0.4150 6,168,111 +0.01(+1.22%)
Mar 08, 2018 0.4100 0.4200 0.4000 0.4100 121,100 +0.00(+0.00%)
Mar 07, 2018 0.4150 0.4200 0.4100 0.4100 43,575 -0.01(-1.20%)
Mar 06, 2018 0.4200 0.4300 0.4100 0.4150 72,500 +0.01(+1.22%)
Mar 05, 2018 0.4250 0.4250 0.4100 0.4100 5,737 -0.02(-4.65%)
Mar 02, 2018 0.4150 0.4300 0.4150 0.4300 34,250 +0.02(+3.61%)
Mar 01, 2018 0.4250 0.4300 0.4050 0.4150 46,500 -0.01(-2.35%)
Feb 28, 2018 0.4300 0.4300 0.4250 0.4250 96,000 +0.00(+0.00%)
Feb 27, 2018 0.4300 0.4300 0.4200 0.4250 62,400 -0.02(-3.41%)
Feb 26, 2018 0.4500 0.4500 0.4350 0.4400 24,200 -0.01(-2.22%)
Feb 23, 2018 0.4550 0.4550 0.4400 0.4500 143,000 +0.00(+0.00%)
Feb 22, 2018 0.4600 0.4600 0.4450 0.4500 145,349 +0.00(+0.00%)
Feb 21, 2018 0.4650 0.4650 0.4400 0.4500 71,333 -0.01(-1.10%)
Feb 20, 2018 0.4600 0.4700 0.4550 0.4550 79,050 -0.02(-4.21%)
Feb 16, 2018 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Feb 15, 2018 0.4900 0.4900 0.4600 0.4600 450,850 -0.03(-6.12%)
Feb 14, 2018 0.4750 0.4950 0.4750 0.4900 82,690 +0.02(+4.26%)
Feb 13, 2018 0.4750 0.4800 0.4600 0.4700 25,400 +0.00(+0.00%)
Feb 12, 2018 0.4600 0.4700 0.4600 0.4700 108,350 +0.01(+2.17%)
Feb 09, 2018 0.4700 0.4800 0.4600 0.4600 120,300 -0.01(-3.16%)
Feb 08, 2018 0.4700 0.4750 0.4700 0.4750 38,001 +0.01(+3.26%)
Feb 07, 2018 0.4650 0.4750 0.4600 0.4600 32,000 +0.00(+0.00%)
Feb 06, 2018 0.4550 0.4700 0.4500 0.4600 68,635 +0.00(+0.00%)
Feb 05, 2018 0.4800 0.4800 0.4600 0.4600 113,450 -0.02(-4.17%)
Feb 02, 2018 0.4800 0.4950 0.4800 0.4800 118,680 -0.01(-1.03%)
Feb 01, 2018 0.4800 0.4900 0.4800 0.4850 152,850 +0.02(+3.19%)
Jan 31, 2018 0.5000 0.5000 0.4600 0.4700 311,689 -0.02(-4.08%)
Jan 30, 2018 0.5100 0.5100 0.4900 0.4900 243,025 -0.02(-3.92%)
Jan 29, 2018 0.5200 0.5300 0.5100 0.5100 146,590 +0.00(+0.00%)
Jan 26, 2018 0.5500 0.5500 0.5100 0.5100 104,296 -0.03(-5.56%)
Jan 25, 2018 0.5500 0.5600 0.5400 0.5400 163,111 +0.00(+0.00%)
Jan 24, 2018 0.5400 0.5600 0.5200 0.5400 174,933 +0.01(+1.89%)
Jan 23, 2018 0.5300 0.5300 0.5200 0.5300 35,500 +0.01(+1.92%)
Jan 22, 2018 0.5300 0.5300 0.5200 0.5200 157,950 -0.01(-1.89%)
Jan 19, 2018 0.5400 0.5400 0.5300 0.5300 37,500 -0.01(-1.85%)
Jan 18, 2018 0.5500 0.5500 0.5300 0.5400 29,150 -0.01(-1.82%)
Jan 17, 2018 0.5500 0.5500 0.5300 0.5500 44,600 +0.01(+1.85%)
Jan 16, 2018 0.5500 0.5600 0.5400 0.5400 121,100 -0.01(-1.82%)
Jan 15, 2018 0.5600 0.5600 0.5300 0.5500 124,799 -0.02(-3.51%)
Jan 12, 2018 0.5900 0.5900 0.5700 0.5700 117,700 -0.02(-3.39%)
Jan 11, 2018 0.6000 0.6000 0.5700 0.5900 169,449 +0.01(+1.72%)
Jan 10, 2018 0.5400 0.5500 0.5300 0.5800 536,740 +0.09(+18.37%)
Jan 09, 2018 0.5200 0.5200 0.4850 0.4900 599,603 -0.03(-5.77%)
Jan 08, 2018 0.5300 0.5400 0.5100 0.5200 139,524 +0.00(+0.00%)
Jan 05, 2018 0.5300 0.5300 0.5200 0.5200 161,820 -0.02(-3.70%)
Jan 04, 2018 0.5600 0.5600 0.5400 0.5400 129,006 -0.01(-1.82%)
Jan 03, 2018 0.5800 0.5800 0.5500 0.5500 237,440 -0.04(-6.78%)
Jan 02, 2018 0.5900 0.6000 0.5600 0.5900 254,100 -0.01(-1.67%)
Dec 29, 2017 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Dec 28, 2017 0.5700 0.5700 0.5500 0.5600 84,500 +0.00(+0.00%)
Dec 27, 2017 0.5500 0.5600 0.5300 0.5600 381,899 +0.00(+0.00%)
Dec 22, 2017 0.5500 0.5600 0.5400 0.5600 193,310 +0.01(+1.82%)
Dec 21, 2017 0.5600 0.5700 0.5500 0.5500 221,710 -0.01(-1.79%)
Dec 20, 2017 0.5500 0.5700 0.5500 0.5600 392,550 +0.01(+1.82%)
Dec 19, 2017 0.5300 0.5500 0.5300 0.5500 187,350 +0.02(+3.77%)
Dec 18, 2017 0.5200 0.5400 0.5200 0.5300 574,074 -0.03(-5.36%)
Dec 15, 2017 0.5600 0.5900 0.5500 0.5600 172,900 -0.01(-1.75%)
Dec 14, 2017 0.5500 0.5700 0.5500 0.5700 120,500 +0.02(+3.64%)
Dec 13, 2017 0.5700 0.5700 0.5500 0.5500 183,857 -0.01(-1.79%)
Dec 12, 2017 0.5800 0.5800 0.5600 0.5600 335,990 -0.02(-3.45%)
Dec 11, 2017 0.5800 0.5900 0.5800 0.5800 163,000 -0.01(-1.69%)
Dec 08, 2017 0.5700 0.6100 0.5700 0.5900 349,733 +0.03(+5.36%)
Dec 07, 2017 0.5300 0.5700 0.5300 0.5600 303,000 +0.02(+3.70%)
Dec 06, 2017 0.5500 0.5600 0.5400 0.5400 487,020 -0.01(-1.82%)
Dec 05, 2017 0.4900 0.5600 0.4900 0.5500 962,080 +0.07(+13.40%)
Dec 04, 2017 0.4900 0.4950 0.4700 0.4850 143,600 +0.00(+0.00%)
Dec 01, 2017 0.5000 0.5000 0.4800 0.4850 103,300 -0.03(-4.90%)
Nov 30, 2017 0.5100 0.5300 0.4850 0.5100 223,384 -0.01(-1.92%)
Nov 29, 2017 0.5200 0.5200 0.5100 0.5200 87,562 +0.00(+0.00%)
Nov 28, 2017 0.5200 0.5200 0.5000 0.5200 120,700 +0.02(+4.00%)
Nov 27, 2017 0.5200 0.5300 0.5000 0.5000 81,600 -0.03(-5.66%)
Nov 24, 2017 0.5200 0.5400 0.5100 0.5300 195,900 -0.02(-3.64%)
Nov 23, 2017 0.5300 0.5600 0.5300 0.5500 55,450 -0.01(-1.79%)
Nov 22, 2017 0.5300 0.5600 0.5300 0.5600 19,747 +0.03(+5.66%)
Nov 21, 2017 0.5500 0.5500 0.5200 0.5300 127,000 -0.02(-3.64%)
Nov 20, 2017 0.5300 0.5500 0.5100 0.5500 3,244,950 +0.03(+5.77%)
Nov 17, 2017 0.5100 0.5400 0.5100 0.5200 312,670 +0.01(+1.96%)
Nov 16, 2017 0.4750 0.5100 0.4750 0.5100 339,250 +0.03(+5.15%)
Nov 15, 2017 0.5200 0.5300 0.4750 0.4850 359,220 -0.05(-8.49%)
Nov 14, 2017 0.5700 0.5700 0.5300 0.5300 421,452 -0.04(-7.02%)
Nov 13, 2017 0.5900 0.6000 0.5700 0.5700 222,440 -0.04(-6.56%)
Nov 10, 2017 0.5800 0.6200 0.5700 0.6100 75,181 +0.04(+7.02%)
Nov 09, 2017 0.6000 0.6000 0.5600 0.5700 672,885 +0.02(+3.64%)
Nov 08, 2017 0.5400 0.5600 0.5400 0.5500 196,500 +0.02(+3.77%)
Nov 07, 2017 0.5500 0.5500 0.5300 0.5300 80,785 -0.02(-3.64%)
Nov 06, 2017 0.5400 0.5700 0.5400 0.5500 127,800 +0.00(+0.00%)
Nov 03, 2017 0.6000 0.6400 0.5400 0.5500 236,780 -0.05(-8.33%)
Nov 02, 2017 0.6100 0.6200 0.6000 0.6000 118,701 -0.01(-1.64%)
Nov 01, 2017 0.6400 0.6400 0.6100 0.6100 46,300 -0.03(-4.69%)
Oct 31, 2017 0.6200 0.6500 0.6200 0.6400 37,500 +0.02(+3.23%)
Oct 30, 2017 0.6500 0.6700 0.6200 0.6200 54,250 -0.01(-1.59%)
Oct 27, 2017 0.6000 0.6300 0.6000 0.6300 96,100 +0.01(+1.61%)
Oct 26, 2017 0.6600 0.6600 0.6200 0.6200 119,800 -0.02(-3.13%)
Oct 25, 2017 0.6900 0.6900 0.6400 0.6400 124,070 -0.03(-4.48%)
Oct 24, 2017 0.6800 0.6800 0.6700 0.6700 38,800 -0.02(-2.90%)
Oct 23, 2017 0.7100 0.7100 0.6900 0.6900 85,800 -0.01(-1.43%)
Oct 20, 2017 0.7200 0.7200 0.7000 0.7000 58,389 -0.03(-4.11%)
Oct 19, 2017 0.7600 0.7600 0.7300 0.7300 97,010 -0.02(-2.67%)
Oct 18, 2017 0.7300 0.7500 0.7300 0.7500 24,000 +0.01(+1.35%)
Oct 17, 2017 0.7400 0.7600 0.7300 0.7400 57,000 -0.01(-1.33%)
Oct 16, 2017 0.7600 0.7600 0.7300 0.7500 157,300 -0.02(-2.60%)
Oct 13, 2017 0.7500 0.7700 0.7500 0.7700 38,200 +0.02(+2.67%)
Oct 12, 2017 0.7300 0.7900 0.7300 0.7500 367,017 +0.02(+2.74%)
Oct 11, 2017 0.7300 0.7400 0.7300 0.7300 13,725 +0.00(+0.00%)
Oct 10, 2017 0.7200 0.7300 0.7200 0.7300 61,875 -0.01(-1.35%)
Oct 06, 2017 0.7400 0.7400 0.7300 0.7400 6,500 -0.02(-2.63%)
Oct 05, 2017 0.7800 0.7800 0.7500 0.7600 20,700 -0.02(-2.56%)
Oct 04, 2017 0.7500 0.7900 0.7300 0.7800 78,153 +0.05(+6.85%)
Oct 03, 2017 0.6900 0.7300 0.6900 0.7300 102,475 +0.03(+4.29%)
Oct 02, 2017 0.7100 0.7200 0.7000 0.7000 91,300 -0.03(-4.11%)
Sep 29, 2017 0.7300 0.7300 0.7100 0.7300 32,000 +0.00(+0.00%)
Sep 28, 2017 0.7200 0.7300 0.7000 0.7300 28,000 +0.03(+4.29%)
Sep 27, 2017 0.7200 0.7200 0.6800 0.7000 189,510 -0.02(-2.78%)
Sep 26, 2017 0.7400 0.7500 0.7200 0.7200 58,747 -0.02(-2.70%)
Sep 25, 2017 0.7300 0.7500 0.7300 0.7400 75,273 +0.01(+1.37%)
Sep 22, 2017 0.7600 0.7600 0.7300 0.7300 78,200 +0.00(+0.00%)
Sep 21, 2017 0.7500 0.7500 0.7300 0.7300 32,400 -0.03(-3.95%)
Sep 20, 2017 0.7400 0.7900 0.6700 0.7600 388,700 -0.02(-2.56%)
Sep 19, 2017 0.7700 0.8000 0.7700 0.7800 32,430 +0.00(+0.00%)
Sep 18, 2017 0.7900 0.8100 0.7700 0.7800 69,975 -0.02(-2.50%)
Sep 15, 2017 0.8200 0.8200 0.7900 0.8000 67,700 -0.03(-3.61%)
Sep 14, 2017 0.8200 0.8300 0.8000 0.8300 40,450 +0.03(+3.75%)
Sep 13, 2017 0.8300 0.8300 0.8000 0.8000 72,177 -0.03(-3.61%)
Sep 12, 2017 0.8100 0.8300 0.8100 0.8300 49,099 +0.02(+2.47%)
Sep 11, 2017 0.8500 0.8800 0.8100 0.8100 79,700 -0.04(-4.71%)
Sep 08, 2017 0.8800 0.8800 0.8200 0.8500 41,783 +0.00(+0.00%)
Sep 07, 2017 0.8900 0.8900 0.8400 0.8500 181,698 -0.01(-1.16%)
Sep 06, 2017 0.8900 0.8900 0.8400 0.8600 52,055 -0.03(-3.37%)
Sep 05, 2017 0.9200 0.9200 0.8800 0.8900 158,100 -0.01(-1.11%)
Sep 01, 2017 0.9400 0.9400 0.9000 0.9000 58,378 -0.04(-4.26%)
Aug 31, 2017 0.9000 0.9400 0.9000 0.9400 503,200 +0.05(+5.62%)
Aug 30, 2017 0.9000 0.9000 0.8900 0.8900 126,483 -0.01(-1.11%)
Aug 29, 2017 0.8600 0.9200 0.8500 0.9000 276,120 +0.04(+4.65%)
Aug 28, 2017 0.8100 0.8600 0.8100 0.8600 592,925 +0.03(+3.61%)
Aug 25, 2017 0.8300 0.8300 0.8100 0.8300 124,600 +0.00(+0.00%)
Aug 24, 2017 0.8400 0.8400 0.8200 0.8300 126,933 +0.00(+0.00%)
Aug 23, 2017 0.8200 0.8300 0.7900 0.8300 158,100 +0.03(+3.75%)
Aug 22, 2017 0.7900 0.8000 0.7800 0.8000 26,700 +0.02(+2.56%)
Aug 21, 2017 0.8000 0.8100 0.7600 0.7800 117,906 -0.04(-4.88%)
Aug 18, 2017 0.8300 0.8600 0.8100 0.8200 87,918 -0.01(-1.20%)
Aug 17, 2017 0.8100 0.8300 0.8000 0.8300 640,500 +0.00(+0.00%)
Aug 16, 2017 0.7900 0.8300 0.7800 0.8300 364,200 +0.04(+5.06%)
Aug 15, 2017 0.8100 0.8100 0.7600 0.7900 54,100 -0.03(-3.66%)
Aug 14, 2017 0.7800 0.8200 0.7700 0.8200 147,950 +0.03(+3.80%)
Aug 11, 2017 0.8000 0.8100 0.7800 0.7900 176,325 +0.01(+1.28%)
Aug 10, 2017 0.8200 0.8200 0.7300 0.7800 230,115 -0.04(-4.88%)
Aug 09, 2017 0.8200 0.8200 0.8200 18,000 +0.00(+0.00%)
Aug 08, 2017 0.8300 0.8400 0.8100 0.8200 89,623 -0.03(-3.53%)
Aug 04, 2017 0.8800 0.8800 0.8500 0.8500 34,237 -0.03(-3.41%)
Aug 03, 2017 0.8600 0.8800 0.8500 0.8800 400,163 +0.03(+3.53%)
Aug 02, 2017 0.8300 0.8700 0.8300 0.8500 188,000 +0.01(+1.19%)
Aug 01, 2017 0.8300 0.8600 0.8300 0.8400 75,300 +0.01(+1.20%)
Jul 31, 2017 0.8300 0.8300 0.8200 0.8300 18,700 -0.01(-1.19%)
Jul 28, 2017 0.8100 0.8400 0.8100 0.8400 37,750 +0.02(+2.44%)
Jul 27, 2017 0.8300 0.8300 0.8100 0.8200 27,649 +0.00(+0.00%)
Jul 26, 2017 0.8300 0.8300 0.8100 0.8200 169,130 +0.00(+0.00%)
Jul 25, 2017 0.8600 0.8700 0.8200 0.8200 112,650 -0.04(-4.65%)
Jul 24, 2017 0.8700 0.8700 0.8400 0.8600 29,500 +0.00(+0.00%)
Jul 21, 2017 0.8500 0.8800 0.8500 0.8600 25,100 -0.01(-1.15%)
Jul 20, 2017 0.8500 0.8900 0.8500 0.8700 79,300 +0.03(+3.57%)
Jul 19, 2017 0.8200 0.8600 0.8200 0.8400 50,800 +0.02(+2.44%)
Jul 18, 2017 0.8800 0.8800 0.8200 0.8200 160,240 -0.06(-6.82%)
Jul 17, 2017 0.9300 0.9300 0.8800 0.8800 83,860 -0.03(-3.30%)
Jul 14, 2017 0.9200 0.9200 0.8900 0.9100 27,500 -0.01(-1.09%)
Jul 13, 2017 0.9100 0.9300 0.9100 0.9200 35,350 +0.00(+0.00%)
Jul 12, 2017 0.9400 0.9400 0.9200 0.9200 108,037 +0.00(+0.00%)
Jul 11, 2017 0.9300 0.9300 0.8900 0.9200 81,300 +0.00(+0.00%)
Jul 10, 2017 0.9400 0.9400 0.9100 0.9200 100,212 -0.02(-2.13%)
Jul 07, 2017 0.9800 0.9800 0.9200 0.9400 116,461 -0.03(-3.09%)
Jul 06, 2017 0.9000 0.9700 0.8800 0.9700 145,100 +0.09(+10.23%)
Jul 05, 2017 0.9900 0.9900 0.8600 0.8800 444,067 -0.08(-8.33%)
Jul 04, 2017 1.070 1.070 0.9600 0.9600 112,100 -0.04(-4.00%)
Jul 03, 2017 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 30, 2017 1.060 1.060 1.000 1.000 157,634 -0.04(-3.85%)
Jun 29, 2017 1.050 1.050 0.9800 1.040 254,951 -0.01(-0.95%)
Jun 28, 2017 1.000 1.050 1.000 1.050 270,400 +0.05(+5.00%)
Jun 27, 2017 1.060 1.060 0.9700 1.000 313,350 -0.04(-3.85%)
Jun 26, 2017 1.070 1.090 1.030 1.040 70,994 -0.03(-2.80%)
Jun 23, 2017 1.150 1.150 1.060 1.070 26,250 -0.02(-1.83%)
Jun 22, 2017 1.150 1.160 1.090 1.090 122,150 -0.06(-5.22%)
Jun 21, 2017 1.100 1.150 1.100 1.150 77,835 +0.05(+4.55%)
Jun 20, 2017 1.140 1.140 1.090 1.100 49,820 -0.01(-0.90%)
Jun 19, 2017 1.190 1.190 1.100 1.110 233,100 -0.09(-7.50%)
Jun 16, 2017 1.180 1.200 1.150 1.200 64,820 +0.04(+3.45%)
Jun 15, 2017 1.160 1.190 1.150 1.160 126,250 +0.00(+0.00%)
Jun 14, 2017 1.200 1.200 1.160 1.160 39,249 -0.02(-1.69%)
Jun 13, 2017 1.160 1.180 1.130 1.180 68,450 +0.03(+2.61%)
Jun 12, 2017 1.220 1.220 1.140 1.150 231,620 -0.06(-4.96%)
Jun 09, 2017 1.210 1.220 1.200 1.210 105,242 +0.00(+0.00%)
Jun 08, 2017 1.240 1.250 1.210 1.210 374,250 +0.04(+3.42%)
Jun 07, 2017 1.200 1.220 1.170 1.170 115,200 -0.04(-3.31%)
Jun 06, 2017 1.210 1.220 1.180 1.210 176,321 +0.01(+0.83%)
Jun 05, 2017 1.200 1.220 1.160 1.200 340,657 +0.07(+6.19%)
Jun 02, 2017 1.050 1.160 1.050 1.130 325,921 +0.11(+10.78%)
Jun 01, 2017 1.040 1.040 1.010 1.020 173,985 -0.03(-2.86%)
May 31, 2017 1.070 1.070 0.9400 1.050 987,495 +0.00(+0.00%)
May 30, 2017 1.190 1.230 1.030 1.050 760,248 -0.18(-14.63%)
May 29, 2017 1.240 1.250 1.200 1.230 28,457 -0.01(-0.81%)
May 26, 2017 1.240 1.240 1.200 1.240 36,015 +0.01(+0.81%)
May 25, 2017 1.220 1.230 1.200 1.230 106,450 +0.03(+2.50%)
May 24, 2017 1.160 1.200 1.130 1.200 133,555 +0.04(+3.45%)
May 23, 2017 1.240 1.240 1.120 1.160 222,145 -0.10(-7.94%)
May 19, 2017 1.250 1.270 1.220 1.260 50,350 +0.00(+0.00%)
May 18, 2017 1.260 1.260 1.240 1.260 77,160 -0.02(-1.56%)
May 17, 2017 1.300 1.300 1.270 1.280 64,500 -0.02(-1.54%)
May 16, 2017 1.310 1.320 1.260 1.300 206,650 -0.01(-0.76%)
May 15, 2017 1.280 1.320 1.260 1.310 53,746 +0.04(+3.15%)
May 12, 2017 1.240 1.310 1.230 1.270 236,427 +0.00(+0.00%)
May 11, 2017 1.300 1.310 1.250 1.270 126,990 -0.04(-3.05%)
May 10, 2017 1.290 1.310 1.270 1.310 53,100 +0.03(+2.34%)
May 09, 2017 1.330 1.330 1.250 1.280 161,122 -0.04(-3.03%)
May 08, 2017 1.360 1.390 1.290 1.320 313,378 -0.03(-2.22%)
May 05, 2017 1.400 1.400 1.320 1.350 439,535 -0.02(-1.46%)
May 04, 2017 1.100 1.370 1.060 1.370 1,150,834 +0.24(+21.24%)
May 03, 2017 1.140 1.150 1.130 1.130 81,400 -0.02(-1.74%)
May 02, 2017 1.160 1.190 1.140 1.150 146,340 -0.01(-0.86%)
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.