Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erdene Resource Dev (TSX: ERD )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 1:26 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 29, 2022 0.4200 0.4250 0.4100 0.4150 66,170 -0.01(-1.19%)
Apr 28, 2022 0.4150 0.4200 0.4150 0.4200 43,585 +0.01(+2.44%)
Apr 27, 2022 0.4100 0.4200 0.4100 0.4100 98,540 +0.00(+0.00%)
Apr 26, 2022 0.4150 0.4150 0.4050 0.4100 107,026 -0.01(-1.20%)
Apr 25, 2022 0.4350 0.4350 0.4100 0.4150 119,200 -0.02(-4.60%)
Apr 22, 2022 0.4400 0.4400 0.4300 0.4350 70,189 -0.01(-1.14%)
Apr 21, 2022 0.4500 0.4500 0.4350 0.4400 80,350 -0.01(-1.12%)
Apr 20, 2022 0.4450 0.4500 0.4300 0.4450 243,494 -0.01(-1.11%)
Apr 19, 2022 0.4500 0.4500 0.4400 0.4500 101,565 -0.01(-1.10%)
Apr 18, 2022 0.4500 0.4650 0.4500 0.4550 116,414 +0.01(+1.11%)
Apr 14, 2022 0.4500 0 +0.01(+1.12%)
Apr 13, 2022 0.4550 0.4600 0.4350 0.4450 183,177 -0.02(-3.26%)
Apr 12, 2022 0.4600 0.4625 0.4550 0.4600 118,100 +0.00(+0.00%)
Apr 11, 2022 0.4550 0.4700 0.4550 0.4600 116,775 +0.01(+1.10%)
Apr 08, 2022 0.4450 0.4550 0.4450 0.4550 103,400 +0.02(+3.41%)
Apr 07, 2022 0.4350 0.4400 0.4350 0.4400 189,475 +0.00(+0.00%)
Apr 06, 2022 0.4550 0.4550 0.4350 0.4400 229,949 -0.02(-3.30%)
Apr 05, 2022 0.4650 0.4650 0.4550 0.4550 99,800 -0.01(-3.19%)
Apr 04, 2022 0.4900 0.4900 0.4700 0.4700 112,834 -0.02(-3.09%)
Apr 01, 2022 0.4850 0.4900 0.4800 0.4850 183,476 -0.01(-1.02%)
Mar 31, 2022 0.4850 0.4950 0.4850 0.4900 394,599 +0.02(+5.38%)
Mar 30, 2022 0.4700 0.4900 0.4650 0.4650 464,889 +0.01(+1.09%)
Mar 29, 2022 0.4350 0.4600 0.4250 0.4600 720,634 +0.04(+9.52%)
Mar 28, 2022 0.4200 0.4200 0.4100 0.4200 104,214 +0.00(+0.00%)
Mar 25, 2022 0.4250 0.4400 0.4200 0.4200 69,500 -0.01(-2.33%)
Mar 24, 2022 0.4400 0.4400 0.4300 0.4300 35,423 +0.02(+3.61%)
Mar 23, 2022 0.4275 0.4275 0.4150 0.4150 69,573 -0.02(-3.49%)
Mar 22, 2022 0.4400 0.4400 0.4100 0.4300 201,196 -0.01(-2.27%)
Mar 21, 2022 0.4300 0.4450 0.4300 0.4400 108,591 +0.02(+3.53%)
Mar 18, 2022 0.4300 0.4700 0.4150 0.4250 276,350 -0.01(-2.86%)
Mar 17, 2022 0.4150 0.4400 0.4100 0.4375 100,337 +0.03(+6.71%)
Mar 16, 2022 0.4000 0.4100 0.4000 0.4100 45,783 +0.00(+1.23%)
Mar 15, 2022 0.4100 0.4100 0.3900 0.4050 213,579 -0.00(-1.22%)
Mar 14, 2022 0.4300 0.4300 0.4100 0.4100 96,533 -0.02(-4.09%)
Mar 11, 2022 0.4400 0.4400 0.4250 0.4275 78,050 -0.01(-2.84%)
Mar 10, 2022 0.4500 0.4500 0.4100 0.4400 304,829 -0.01(-1.12%)
Mar 09, 2022 0.4450 0.4450 0.4350 0.4450 102,500 +0.00(+0.00%)
Mar 08, 2022 0.4400 0.4450 0.4350 0.4450 291,460 +0.02(+4.71%)
Mar 07, 2022 0.4250 0.4450 0.4250 0.4250 145,990 -0.01(-1.16%)
Mar 04, 2022 0.4250 0.4300 0.4200 0.4300 63,900 +0.01(+2.38%)
Mar 03, 2022 0.4250 0.4250 0.4000 0.4200 252,424 -0.01(-1.18%)
Mar 02, 2022 0.4300 0.4300 0.4200 0.4250 55,712 -0.01(-1.16%)
Mar 01, 2022 0.4300 0.4350 0.4300 0.4300 96,865 +0.00(+0.00%)
Feb 28, 2022 0.4150 0.4300 0.4150 0.4300 47,467 +0.01(+2.38%)
Feb 25, 2022 0.4250 0.4250 0.4200 0.4200 25,457 -0.01(-1.18%)
Feb 24, 2022 0.4250 0.4250 0.4150 0.4250 130,781 +0.01(+1.19%)
Feb 23, 2022 0.4250 0.4250 0.4200 0.4200 26,835 -0.00(-0.59%)
Feb 22, 2022 0.4300 0.4325 0.4200 0.4225 75,300 -0.02(-3.98%)
Feb 18, 2022 0.4400 0 -0.01(-1.12%)
Feb 17, 2022 0.4550 0.4550 0.4450 0.4450 90,928 +0.00(+0.00%)
Feb 16, 2022 0.4450 0.4500 0.4400 0.4450 141,566 +0.01(+1.14%)
Feb 15, 2022 0.4300 0.4450 0.4300 0.4400 338,854 +0.01(+2.33%)
Feb 14, 2022 0.4250 0.4400 0.4250 0.4300 168,454 +0.01(+2.38%)
Feb 11, 2022 0.4150 0.4200 0.4150 0.4200 106,350 +0.01(+1.20%)
Feb 10, 2022 0.4350 0.4350 0.4150 0.4150 182,483 -0.02(-5.14%)
Feb 09, 2022 0.4500 0.4500 0.4375 0.4375 55,812 -0.00(-0.57%)
Feb 08, 2022 0.4250 0.4550 0.4200 0.4400 440,526 +0.05(+12.82%)
Feb 07, 2022 0.3850 0.3950 0.3850 0.3900 19,490 +0.01(+2.63%)
Feb 04, 2022 0.3950 0.3950 0.3800 0.3800 104,070 -0.01(-2.56%)
Feb 03, 2022 0.3900 0.3850 0.3900 49,682 +0.00(+0.00%)
Feb 02, 2022 0.4000 0.4000 0.3900 0.3900 68,000 -0.01(-1.27%)
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.