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

Erdene Resource Dev (TSX: ERD )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Jul 31, 2013 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Jul 30, 2013 0.1000 0.1200 0.1000 0.1100 5,000 +0.00(+0.00%)
Jul 29, 2013 0.1000 0.1100 0.1000 0.1100 108,637 +0.01(+10.00%)
Jul 26, 2013 0.1000 0.1050 0.1000 0.1000 28,700 -0.01(-9.09%)
Jul 25, 2013 0.1100 0.1200 0.1000 0.1100 92,550 -0.01(-8.33%)
Jul 24, 2013 0.1000 0.1250 0.1000 0.1200 33,994 +0.00(+0.00%)
Jul 23, 2013 0.1100 0.1200 0.1100 0.1200 2,700 +0.01(+9.09%)
Jul 22, 2013 0.1100 0.1100 0.1100 0.1100 22,500 -0.01(-4.35%)
Jul 19, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 18, 2013 0.1000 0.1150 0.1000 0.1150 40,800 +0.00(+0.00%)
Jul 17, 2013 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-11.54%)
Jul 16, 2013 0.1300 0.1300 0.1300 0.1300 1,100 +0.01(+13.04%)
Jul 15, 2013 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jul 12, 2013 0.1300 0.1300 0.1100 0.1100 50,875 +0.00(+0.00%)
Jul 11, 2013 0.1000 0.1200 0.1000 0.1100 76,037 +0.00(+0.00%)
Jul 10, 2013 0.0900 0.1150 0.0900 0.1100 7,700 +0.01(+10.00%)
Jul 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.1000 0.0900 0.1000 3,000 +0.00(+0.00%)
Jul 05, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2013 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Jul 03, 2013 0.1000 0.1000 0.0900 0.1000 47,900 +0.00(+0.00%)
Jul 02, 2013 0.1200 0.1200 0.1000 0.1000 67,500 -0.01(-9.09%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jun 26, 2013 0.1100 0.1100 0.0950 0.0950 96,218 -0.03(-24.00%)
Jun 25, 2013 0.1250 0.1250 0.1100 0.1250 72,500 +0.01(+4.17%)
Jun 24, 2013 0.1300 0.1300 0.1100 0.1200 77,500 -0.01(-7.69%)
Jun 21, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 20, 2013 0.1200 0.1300 0.1200 0.1300 22,750 +0.01(+4.00%)
Jun 19, 2013 0.1250 0.1250 0.1250 0.1250 1,840 -0.01(-3.85%)
Jun 18, 2013 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jun 17, 2013 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jun 14, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 13, 2013 0.1200 0.1300 0.1200 0.1300 10,000 +0.00(+0.00%)
Jun 12, 2013 0.1300 0.1300 0.1300 0.1300 17,000 +0.00(+0.00%)
Jun 11, 2013 0.1300 0.1300 0.1300 0.1300 5,250 +0.00(+0.00%)
Jun 10, 2013 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jun 07, 2013 0.1200 0.1300 0.1200 0.1300 3,500 +0.00(+0.00%)
Jun 06, 2013 0.1200 0.1300 0.1100 0.1300 89,897 +0.01(+4.00%)
Jun 05, 2013 0.1200 0.1250 0.1200 0.1250 21,887 -0.02(-10.71%)
Jun 04, 2013 0.1400 0.1400 0.1400 150 +0.00(+0.00%)
Jun 03, 2013 0.1250 0.1400 0.1150 0.1400 41,400 -0.01(-6.67%)
May 31, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 30, 2013 0.1300 0.1500 0.1300 0.1500 1,650 +0.00(+0.00%)
May 29, 2013 0.1400 0.1500 0.1400 0.1500 54,750 +0.01(+7.14%)
May 28, 2013 0.1400 0.1400 0.1400 0.1400 16,000 +0.01(+7.69%)
May 27, 2013 0.1300 0.1300 0.1300 0.1300 5,100 -0.01(-7.14%)
May 24, 2013 0.1300 0.1400 0.1300 0.1400 16,900 +0.01(+7.69%)
May 23, 2013 0.1300 0.1300 0.1300 0.1300 11,753 +0.00(+0.00%)
May 22, 2013 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
May 21, 2013 0.1400 0.1450 0.1400 0.1400 63,700 +0.02(+16.67%)
May 17, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 16, 2013 0.1300 0.1300 0.1300 0.1300 20,600 +0.00(+0.00%)
May 15, 2013 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
May 13, 2013 0.1350 0.1400 0.1350 0.1350 39,100 +0.00(+0.00%)
May 10, 2013 0.1350 0.1350 0.1350 0.1350 8,400 +0.00(+0.00%)
May 09, 2013 0.1350 0.1350 0.1350 0.1350 1,390 +0.01(+3.85%)
May 08, 2013 0.1300 0.1350 0.1300 0.1300 16,250 +0.00(+0.00%)
May 07, 2013 0.1300 0.1300 0.1300 0.1300 88,600 -0.01(-3.70%)
May 06, 2013 0.1200 0.1350 0.1200 0.1350 75,000 +0.02(+12.50%)
May 03, 2013 0.1100 0.1200 0.1100 0.1200 14,000 +0.01(+9.09%)
May 02, 2013 0.1200 0.1200 0.1100 0.1100 13,550 +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.