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 -0.0200 (-4.26%)
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, 2017 0.8300 0.8300 0.8200 0.8300 18,700 -0.01(-1.19%)
Jul 28, 2017 0.8100 0.8400 0.8100 0.8400 37,750 +0.02(+2.44%)
Jul 27, 2017 0.8300 0.8300 0.8100 0.8200 27,649 +0.00(+0.00%)
Jul 26, 2017 0.8300 0.8300 0.8100 0.8200 169,130 +0.00(+0.00%)
Jul 25, 2017 0.8600 0.8700 0.8200 0.8200 112,650 -0.04(-4.65%)
Jul 24, 2017 0.8700 0.8700 0.8400 0.8600 29,500 +0.00(+0.00%)
Jul 21, 2017 0.8500 0.8800 0.8500 0.8600 25,100 -0.01(-1.15%)
Jul 20, 2017 0.8500 0.8900 0.8500 0.8700 79,300 +0.03(+3.57%)
Jul 19, 2017 0.8200 0.8600 0.8200 0.8400 50,800 +0.02(+2.44%)
Jul 18, 2017 0.8800 0.8800 0.8200 0.8200 160,240 -0.06(-6.82%)
Jul 17, 2017 0.9300 0.9300 0.8800 0.8800 83,860 -0.03(-3.30%)
Jul 14, 2017 0.9200 0.9200 0.8900 0.9100 27,500 -0.01(-1.09%)
Jul 13, 2017 0.9100 0.9300 0.9100 0.9200 35,350 +0.00(+0.00%)
Jul 12, 2017 0.9400 0.9400 0.9200 0.9200 108,037 +0.00(+0.00%)
Jul 11, 2017 0.9300 0.9300 0.8900 0.9200 81,300 +0.00(+0.00%)
Jul 10, 2017 0.9400 0.9400 0.9100 0.9200 100,212 -0.02(-2.13%)
Jul 07, 2017 0.9800 0.9800 0.9200 0.9400 116,461 -0.03(-3.09%)
Jul 06, 2017 0.9000 0.9700 0.8800 0.9700 145,100 +0.09(+10.23%)
Jul 05, 2017 0.9900 0.9900 0.8600 0.8800 444,067 -0.08(-8.33%)
Jul 04, 2017 1.070 1.070 0.9600 0.9600 112,100 -0.04(-4.00%)
Jul 03, 2017 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 30, 2017 1.060 1.060 1.000 1.000 157,634 -0.04(-3.85%)
Jun 29, 2017 1.050 1.050 0.9800 1.040 254,951 -0.01(-0.95%)
Jun 28, 2017 1.000 1.050 1.000 1.050 270,400 +0.05(+5.00%)
Jun 27, 2017 1.060 1.060 0.9700 1.000 313,350 -0.04(-3.85%)
Jun 26, 2017 1.070 1.090 1.030 1.040 70,994 -0.03(-2.80%)
Jun 23, 2017 1.150 1.150 1.060 1.070 26,250 -0.02(-1.83%)
Jun 22, 2017 1.150 1.160 1.090 1.090 122,150 -0.06(-5.22%)
Jun 21, 2017 1.100 1.150 1.100 1.150 77,835 +0.05(+4.55%)
Jun 20, 2017 1.140 1.140 1.090 1.100 49,820 -0.01(-0.90%)
Jun 19, 2017 1.190 1.190 1.100 1.110 233,100 -0.09(-7.50%)
Jun 16, 2017 1.180 1.200 1.150 1.200 64,820 +0.04(+3.45%)
Jun 15, 2017 1.160 1.190 1.150 1.160 126,250 +0.00(+0.00%)
Jun 14, 2017 1.200 1.200 1.160 1.160 39,249 -0.02(-1.69%)
Jun 13, 2017 1.160 1.180 1.130 1.180 68,450 +0.03(+2.61%)
Jun 12, 2017 1.220 1.220 1.140 1.150 231,620 -0.06(-4.96%)
Jun 09, 2017 1.210 1.220 1.200 1.210 105,242 +0.00(+0.00%)
Jun 08, 2017 1.240 1.250 1.210 1.210 374,250 +0.04(+3.42%)
Jun 07, 2017 1.200 1.220 1.170 1.170 115,200 -0.04(-3.31%)
Jun 06, 2017 1.210 1.220 1.180 1.210 176,321 +0.01(+0.83%)
Jun 05, 2017 1.200 1.220 1.160 1.200 340,657 +0.07(+6.19%)
Jun 02, 2017 1.050 1.160 1.050 1.130 325,921 +0.11(+10.78%)
Jun 01, 2017 1.040 1.040 1.010 1.020 173,985 -0.03(-2.86%)
May 31, 2017 1.070 1.070 0.9400 1.050 987,495 +0.00(+0.00%)
May 30, 2017 1.190 1.230 1.030 1.050 760,248 -0.18(-14.63%)
May 29, 2017 1.240 1.250 1.200 1.230 28,457 -0.01(-0.81%)
May 26, 2017 1.240 1.240 1.200 1.240 36,015 +0.01(+0.81%)
May 25, 2017 1.220 1.230 1.200 1.230 106,450 +0.03(+2.50%)
May 24, 2017 1.160 1.200 1.130 1.200 133,555 +0.04(+3.45%)
May 23, 2017 1.240 1.240 1.120 1.160 222,145 -0.10(-7.94%)
May 19, 2017 1.250 1.270 1.220 1.260 50,350 +0.00(+0.00%)
May 18, 2017 1.260 1.260 1.240 1.260 77,160 -0.02(-1.56%)
May 17, 2017 1.300 1.300 1.270 1.280 64,500 -0.02(-1.54%)
May 16, 2017 1.310 1.320 1.260 1.300 206,650 -0.01(-0.76%)
May 15, 2017 1.280 1.320 1.260 1.310 53,746 +0.04(+3.15%)
May 12, 2017 1.240 1.310 1.230 1.270 236,427 +0.00(+0.00%)
May 11, 2017 1.300 1.310 1.250 1.270 126,990 -0.04(-3.05%)
May 10, 2017 1.290 1.310 1.270 1.310 53,100 +0.03(+2.34%)
May 09, 2017 1.330 1.330 1.250 1.280 161,122 -0.04(-3.03%)
May 08, 2017 1.360 1.390 1.290 1.320 313,378 -0.03(-2.22%)
May 05, 2017 1.400 1.400 1.320 1.350 439,535 -0.02(-1.46%)
May 04, 2017 1.100 1.370 1.060 1.370 1,150,834 +0.24(+21.24%)
May 03, 2017 1.140 1.150 1.130 1.130 81,400 -0.02(-1.74%)
May 02, 2017 1.160 1.190 1.140 1.150 146,340 -0.01(-0.86%)
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.