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 (%)
May 31, 2021 0.4050 0.4050 0.3950 0.3950 65,035 -0.01(-1.25%)
May 28, 2021 0.3900 0.4000 0.3800 0.4000 223,069 +0.01(+2.56%)
May 27, 2021 0.4000 0.4000 0.3800 0.3900 109,125 +0.00(+0.00%)
May 26, 2021 0.3950 0.4000 0.3900 0.3900 299,605 -0.01(-1.27%)
May 25, 2021 0.4000 0.4100 0.3950 0.3950 166,160 +0.00(+0.00%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 20, 2021 0.4000 0.4050 0.3850 0.3950 246,102 +0.01(+1.28%)
May 19, 2021 0.3900 0.4000 0.3850 0.3900 156,804 +0.00(+0.00%)
May 18, 2021 0.3900 0.4000 0.3800 0.3900 202,752 +0.01(+1.30%)
May 17, 2021 0.3700 0.3950 0.3550 0.3850 563,449 +0.03(+6.94%)
May 14, 2021 0.3600 0.3700 0.3500 0.3600 147,300 +0.01(+1.41%)
May 13, 2021 0.3600 0.3700 0.3550 0.3550 338,419 +0.00(+0.00%)
May 12, 2021 0.3550 0.3700 0.3550 0.3550 343,198 -0.01(-1.39%)
May 11, 2021 0.3450 0.3900 0.3400 0.3600 517,508 +0.01(+2.86%)
May 10, 2021 0.3450 0.3500 0.3450 0.3500 150,750 +0.01(+2.94%)
May 07, 2021 0.3450 0.3500 0.3400 0.3400 129,009 +0.00(+0.00%)
May 06, 2021 0.3400 0.3550 0.3350 0.3400 356,468 +0.01(+3.03%)
May 05, 2021 0.3400 0.3400 0.3250 0.3300 228,200 -0.01(-1.49%)
May 04, 2021 0.3500 0.3550 0.3350 0.3350 77,601 -0.01(-4.29%)
May 03, 2021 0.3450 0.3500 0.3350 0.3500 261,460 +0.01(+1.45%)
Apr 30, 2021 0.3450 0.3500 0.3450 0.3450 122,671 +0.00(+1.47%)
Apr 29, 2021 0.3450 0.3500 0.3300 0.3400 150,655 -0.01(-2.86%)
Apr 28, 2021 0.3500 0.3550 0.3500 0.3500 124,200 +0.01(+1.45%)
Apr 27, 2021 0.3550 0.3550 0.3400 0.3450 309,127 -0.01(-2.82%)
Apr 26, 2021 0.3600 0.3700 0.3550 0.3550 147,606 -0.02(-4.05%)
Apr 23, 2021 0.3700 0.3700 0.3650 0.3700 75,001 +0.01(+1.37%)
Apr 22, 2021 0.3650 0.3650 0.3600 0.3650 134,933 -0.01(-1.35%)
Apr 21, 2021 0.3500 0.3700 0.3500 0.3700 74,513 +0.02(+4.23%)
Apr 20, 2021 0.3600 0.3600 0.3500 0.3550 118,800 +0.00(+0.00%)
Apr 19, 2021 0.3600 0.3600 0.3500 0.3550 175,869 -0.01(-1.39%)
Apr 16, 2021 0.3650 0.3650 0.3500 0.3600 88,207 +0.01(+1.41%)
Apr 15, 2021 0.3500 0.3650 0.3500 0.3550 82,835 +0.01(+1.43%)
Apr 14, 2021 0.3650 0.3700 0.3500 0.3500 284,275 -0.02(-4.11%)
Apr 13, 2021 0.3750 0.3800 0.3650 0.3650 95,400 -0.01(-1.35%)
Apr 12, 2021 0.3650 0.3800 0.3650 0.3700 192,163 +0.01(+1.37%)
Apr 09, 2021 0.3750 0.3750 0.3600 0.3650 121,183 -0.02(-3.95%)
Apr 08, 2021 0.3900 0.3900 0.3750 0.3800 98,310 -0.01(-1.30%)
Apr 07, 2021 0.3950 0.3950 0.3850 0.3850 41,900 -0.02(-3.75%)
Apr 06, 2021 0.3800 0.4000 0.3800 0.4000 65,366 +0.02(+3.90%)
Apr 05, 2021 0.3750 0.3900 0.3700 0.3850 68,854 +0.01(+2.67%)
Apr 01, 2021 0.3750 0.3750 0.3750 0 +0.02(+5.63%)
Mar 31, 2021 0.3450 0.3600 0.3450 0.3550 205,900 +0.01(+1.43%)
Mar 30, 2021 0.3650 0.3650 0.3450 0.3500 290,850 -0.01(-2.78%)
Mar 29, 2021 0.3650 0.3700 0.3600 0.3600 255,008 -0.01(-2.70%)
Mar 26, 2021 0.3800 0.3800 0.3700 0.3700 227,576 -0.01(-2.63%)
Mar 25, 2021 0.3900 0.3900 0.3750 0.3800 309,785 -0.01(-1.30%)
Mar 24, 2021 0.3900 0.3900 0.3850 0.3850 68,300 -0.01(-1.28%)
Mar 23, 2021 0.4000 0.4050 0.3900 0.3900 118,000 -0.01(-2.50%)
Mar 22, 2021 0.3900 0.4000 0.3850 0.4000 53,123 +0.01(+2.56%)
Mar 19, 2021 0.3900 0.3900 0.3850 0.3900 125,482 +0.00(+0.00%)
Mar 18, 2021 0.4100 0.4100 0.3900 0.3900 603,654 -0.01(-2.50%)
Mar 17, 2021 0.3950 0.4000 0.3950 0.4000 118,900 +0.00(+0.00%)
Mar 16, 2021 0.4000 0.4000 0.3950 0.4000 207,850 +0.01(+1.27%)
Mar 15, 2021 0.4100 0.4100 0.3900 0.3950 153,261 -0.01(-1.25%)
Mar 12, 2021 0.4000 0.4050 0.3850 0.4000 170,389 +0.00(+0.00%)
Mar 11, 2021 0.4050 0.4050 0.3900 0.4000 152,402 +0.00(+0.00%)
Mar 10, 2021 0.3950 0.4000 0.3900 0.4000 229,200 +0.01(+2.56%)
Mar 09, 2021 0.3700 0.4000 0.3700 0.3900 576,828 +0.03(+6.85%)
Mar 08, 2021 0.3650 0.3800 0.3600 0.3650 395,015 -0.01(-2.67%)
Mar 05, 2021 0.3750 0.3850 0.3500 0.3750 329,900 -0.01(-1.32%)
Mar 04, 2021 0.4000 0.4000 0.3700 0.3800 588,563 -0.02(-3.80%)
Mar 03, 2021 0.4300 0.4350 0.3900 0.3950 440,543 -0.02(-4.82%)
Mar 02, 2021 0.4350 0.4350 0.4100 0.4150 382,840 -0.01(-2.35%)
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.