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, 2023 0.3800 0.3800 0.3750 0.3750 127,141 -0.01(-1.32%)
May 30, 2023 0.3800 0.3850 0.3750 0.3800 171,970 +0.00(+0.00%)
May 29, 2023 0.3650 0.3800 0.3650 0.3800 1,900 +0.02(+4.11%)
May 26, 2023 0.3600 0.3750 0.3600 0.3650 15,800 +0.01(+1.39%)
May 25, 2023 0.3750 0.3750 0.3550 0.3600 84,720 -0.02(-4.00%)
May 24, 2023 0.3800 0.3800 0.3550 0.3750 69,000 -0.01(-1.32%)
May 23, 2023 0.3500 0.3800 0.3500 0.3800 253,082 +0.03(+8.57%)
May 19, 2023 0.3500 0 +0.01(+2.94%)
May 18, 2023 0.3450 0.3450 0.3350 0.3400 347,000 -0.00(-1.45%)
May 17, 2023 0.3450 0.3450 0.3450 0.3450 68,364 +0.00(+0.00%)
May 16, 2023 0.3300 0.3450 0.3300 0.3450 113,100 +0.02(+6.15%)
May 15, 2023 0.3300 0.3350 0.3250 0.3250 170,615 -0.01(-1.52%)
May 12, 2023 0.3450 0.3450 0.3300 0.3300 125,500 -0.01(-4.35%)
May 11, 2023 0.3450 0.3550 0.3450 0.3450 35,864 -0.01(-1.43%)
May 10, 2023 0.3550 0.3550 0.3400 0.3500 186,020 -0.01(-2.78%)
May 09, 2023 0.3650 0.3650 0.3600 0.3600 24,500 -0.01(-1.37%)
May 08, 2023 0.3650 0.3650 0.3625 0.3650 29,973 +0.01(+1.39%)
May 05, 2023 0.3500 0.3650 0.3450 0.3600 331,315 +0.01(+1.41%)
May 04, 2023 0.3500 0.3600 0.3500 0.3550 187,500 +0.01(+2.90%)
May 03, 2023 0.3500 0.3500 0.3450 0.3450 213,243 +0.00(+0.00%)
May 02, 2023 0.3600 0.3600 0.3450 0.3450 203,912 -0.02(-4.17%)
May 01, 2023 0.3650 0.3700 0.3550 0.3600 89,823 -0.01(-1.37%)
Apr 28, 2023 0.3800 0.3800 0.3650 0.3650 91,310 -0.02(-3.95%)
Apr 27, 2023 0.3800 0.3800 0.3700 0.3800 249,650 -0.01(-1.30%)
Apr 26, 2023 0.3900 0.3900 0.3850 0.3850 277,426 -0.01(-1.28%)
Apr 25, 2023 0.3900 0.3900 0.3850 0.3900 54,000 +0.01(+1.30%)
Apr 24, 2023 0.3850 0.3900 0.3850 0.3850 75,450 +0.00(+0.00%)
Apr 21, 2023 0.3850 0.3850 0.3800 0.3850 87,600 -0.01(-1.28%)
Apr 20, 2023 0.3850 0.3950 0.3850 0.3900 141,000 +0.02(+4.00%)
Apr 19, 2023 0.3800 0.3900 0.3750 0.3750 148,690 -0.01(-2.60%)
Apr 18, 2023 0.3800 0.3850 0.3800 0.3850 47,900 +0.01(+1.32%)
Apr 17, 2023 0.3900 0.3900 0.3750 0.3800 131,100 -0.01(-1.30%)
Apr 14, 2023 0.4000 0.4000 0.3850 0.3850 40,103 -0.02(-3.75%)
Apr 13, 2023 0.3650 0.4000 0.3650 0.4000 264,406 +0.04(+9.59%)
Apr 12, 2023 0.3700 0.3700 0.3600 0.3650 212,803 -0.01(-2.67%)
Apr 11, 2023 0.3650 0.3750 0.3600 0.3750 120,800 +0.01(+2.74%)
Apr 10, 2023 0.3600 0.3650 0.3600 0.3650 57,796 +0.01(+1.39%)
Apr 06, 2023 0.3600 0 +0.00(+0.00%)
Apr 05, 2023 0.3650 0.3650 0.3600 0.3600 144,333 -0.01(-2.70%)
Apr 04, 2023 0.3600 0.3700 0.3600 0.3700 173,456 +0.01(+2.78%)
Apr 03, 2023 0.3650 0.3650 0.3600 0.3600 79,239 +0.00(+0.00%)
Mar 31, 2023 0.3600 0.3600 0.3600 0.3600 11,736 -0.01(-1.37%)
Mar 30, 2023 0.3600 0.3650 0.3600 0.3650 158,500 +0.01(+1.39%)
Mar 29, 2023 0.3650 0.3700 0.3600 0.3600 64,726 +0.00(+0.00%)
Mar 28, 2023 0.3550 0.3600 0.3550 0.3600 81,796 +0.00(+0.00%)
Mar 27, 2023 0.3650 0.3650 0.3600 0.3600 51,219 +0.00(+0.00%)
Mar 24, 2023 0.3600 0.3600 0.3550 0.3600 61,000 +0.00(+0.00%)
Mar 23, 2023 0.3550 0.3650 0.3500 0.3600 158,500 +0.01(+2.86%)
Mar 22, 2023 0.3550 0.3600 0.3500 0.3500 71,500 +0.01(+2.94%)
Mar 21, 2023 0.3600 0.3650 0.3400 0.3400 73,500 -0.01(-4.23%)
Mar 20, 2023 0.3500 0.3700 0.3500 0.3550 65,240 +0.01(+4.41%)
Mar 17, 2023 0.3450 0.3600 0.3400 0.3400 166,412 +0.01(+1.49%)
Mar 16, 2023 0.3400 0.3400 0.3300 0.3350 16,000 +0.01(+1.52%)
Mar 15, 2023 0.3550 0.3600 0.3300 0.3300 263,927 -0.02(-5.71%)
Mar 14, 2023 0.3500 0.3500 0.3450 0.3500 44,500 +0.01(+1.45%)
Mar 13, 2023 0.3400 0.3600 0.3400 0.3450 37,080 +0.00(+1.47%)
Mar 10, 2023 0.3300 0.3400 0.3300 0.3400 83,500 +0.01(+3.03%)
Mar 09, 2023 0.3500 0.3500 0.3300 0.3300 99,500 -0.02(-7.04%)
Mar 08, 2023 0.3850 0.3850 0.3550 0.3550 59,777 +0.01(+1.43%)
Mar 07, 2023 0.3700 0.3700 0.3500 0.3500 61,848 -0.01(-2.78%)
Mar 06, 2023 0.3800 0.3800 0.3550 0.3600 166,458 -0.03(-6.49%)
Mar 03, 2023 0.3700 0.3850 0.3600 0.3850 200,651 +0.01(+2.67%)
Mar 02, 2023 0.3800 0.3800 0.3700 0.3750 54,750 +0.00(+0.00%)
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.