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

Erdene Resource Dev (TSX: ERD )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 29, 2015 0.1550 0.1550 0.1500 0.1500 19,000 -0.01(-6.25%)
Apr 28, 2015 0.1300 0.1600 0.1300 0.1600 177,000 +0.02(+18.52%)
Apr 27, 2015 0.1300 0.1400 0.1300 0.1350 25,517 +0.01(+8.00%)
Apr 23, 2015 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Apr 21, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 20, 2015 0.1200 0.1350 0.1150 0.1150 21,800 -0.00(-4.17%)
Apr 16, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Apr 15, 2015 0.1300 0.1400 0.1300 0.1400 160,100 +0.01(+7.69%)
Apr 14, 2015 0.1250 0.1450 0.1250 0.1300 28,500 +0.00(+0.00%)
Apr 13, 2015 0.1300 0.1300 0.1300 0.1300 1,800 +0.01(+4.00%)
Apr 10, 2015 0.1300 0.1400 0.1250 0.1250 14,000 -0.01(-7.41%)
Apr 09, 2015 0.1200 0.1350 0.1200 0.1350 13,000 +0.00(+0.00%)
Apr 08, 2015 0.1350 0.1350 0.1350 0.1350 17,000 +0.00(+0.00%)
Apr 07, 2015 0.1300 0.1350 0.1300 0.1350 9,000 +0.01(+8.00%)
Apr 06, 2015 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Apr 02, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 01, 2015 0.1200 0.1300 0.1200 0.1300 79,750 +0.01(+4.00%)
Mar 31, 2015 0.1000 0.1250 0.1000 0.1250 56,200 +0.02(+19.05%)
Mar 30, 2015 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Mar 27, 2015 0.1100 0.1100 0.1050 0.1100 38,712 +0.00(+0.00%)
Mar 25, 2015 0.1100 0.1100 0.1100 410 +0.01(+4.76%)
Mar 24, 2015 0.1050 0.1050 0.1050 0.1050 56,281 -0.01(-4.55%)
Mar 23, 2015 0.1100 0.1100 0.1100 0.1100 55,000 +0.01(+4.76%)
Mar 20, 2015 0.1000 0.1050 0.1000 0.1050 1,000 +0.00(+5.00%)
Mar 17, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 16, 2015 0.1050 0.1050 0.1050 0.1050 7,927 +0.00(+0.00%)
Mar 13, 2015 0.1050 0.1050 0.1050 0.1050 2,050 +0.00(+5.00%)
Mar 12, 2015 0.1200 0.1200 0.1000 0.1000 134,350 -0.02(-16.67%)
Mar 11, 2015 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Mar 10, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 06, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 05, 2015 0.1300 0.1300 0.1250 0.1250 16,452 +0.01(+4.17%)
Mar 03, 2015 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 02, 2015 0.1400 0.1400 0.1250 0.1300 76,750 +0.00(+0.00%)
Feb 27, 2015 0.1400 0.1400 0.1200 0.1300 44,000 -0.01(-7.14%)
Feb 26, 2015 0.1400 0.1400 0.1350 0.1400 25,435 -0.02(-12.50%)
Feb 24, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 23, 2015 0.1300 0.1500 0.1250 0.1500 79,000 +0.01(+11.11%)
Feb 20, 2015 0.1350 0.1450 0.1350 0.1350 22,500 +0.00(+0.00%)
Feb 19, 2015 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Feb 18, 2015 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Feb 17, 2015 0.1600 0.1600 0.1300 0.1350 45,026 -0.01(-10.00%)
Feb 13, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 12, 2015 0.1250 0.1400 0.1200 0.1300 80,350 +0.01(+4.00%)
Feb 10, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 09, 2015 0.1150 0.1500 0.1150 0.1250 153,500 +0.01(+4.17%)
Feb 06, 2015 0.1350 0.1350 0.1150 0.1200 60,500 -0.02(-11.11%)
Feb 05, 2015 0.1350 0.1450 0.1350 0.1350 56,850 +0.00(+0.00%)
Feb 04, 2015 0.1300 0.1450 0.1300 0.1350 64,000 +0.02(+12.50%)
Feb 03, 2015 0.1150 0.1200 0.1150 0.1200 5,100 +0.01(+9.09%)
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.