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 (%)
Jul 31, 2018 0.3700 0.3700 0.3600 0.3600 3,500 -0.01(-2.70%)
Jul 30, 2018 0.3700 0.3700 0.3700 0.3700 23,000 +0.00(+0.00%)
Jul 27, 2018 0.3700 0.3800 0.3700 0.3700 55,000 +0.00(+0.00%)
Jul 26, 2018 0.3700 0.3700 0.3700 0.3700 78,000 -0.01(-1.33%)
Jul 25, 2018 0.3750 0.3750 0.3700 0.3750 42,000 +0.01(+1.35%)
Jul 24, 2018 0.3750 0.3850 0.3700 0.3700 260,650 -0.01(-1.33%)
Jul 23, 2018 0.3850 0.3850 0.3750 0.3750 221,000 -0.01(-2.60%)
Jul 20, 2018 0.3750 0.3900 0.3750 0.3850 652,450 +0.01(+1.32%)
Jul 19, 2018 0.3950 0.3950 0.3800 0.3800 39,250 -0.01(-2.56%)
Jul 18, 2018 0.3900 0.3950 0.3850 0.3900 465,234 -0.01(-1.27%)
Jul 17, 2018 0.3900 0.4000 0.3900 0.3950 413,500 +0.01(+1.28%)
Jul 16, 2018 0.3750 0.3900 0.3750 0.3900 28,500 +0.01(+2.63%)
Jul 13, 2018 0.3800 0.3850 0.3800 0.3800 52,000 +0.01(+1.33%)
Jul 12, 2018 0.3700 0.3800 0.3700 0.3750 62,500 +0.00(+0.00%)
Jul 11, 2018 0.3800 0.3800 0.3750 0.3750 25,500 +0.00(+0.00%)
Jul 10, 2018 0.3750 0.3800 0.3750 0.3750 17,500 +0.00(+0.00%)
Jul 09, 2018 0.3800 0.3750 0.3750 25,500 -0.01(-1.32%)
Jul 06, 2018 0.3800 0.3850 0.3800 0.3800 33,800 +0.00(+0.00%)
Jul 05, 2018 0.3850 0.3900 0.3800 0.3800 186,150 +0.00(+0.00%)
Jul 04, 2018 0.3900 0.3900 0.3800 0.3800 47,500 -0.01(-1.30%)
Jul 03, 2018 0.3850 0.3850 0.3800 0.3850 35,670 +0.00(+0.00%)
Jun 29, 2018 0.3850 0.3850 0.3850 0 +0.01(+2.67%)
Jun 28, 2018 0.3750 0.3800 0.3750 0.3750 185,000 -0.01(-1.32%)
Jun 27, 2018 0.3900 0.3900 0.3750 0.3800 284,000 -0.01(-1.30%)
Jun 26, 2018 0.3900 0.3900 0.3800 0.3850 99,000 -0.01(-2.53%)
Jun 25, 2018 0.4200 0.4200 0.3850 0.3950 148,140 -0.02(-5.95%)
Jun 22, 2018 0.4100 0.4200 0.4050 0.4200 156,500 +0.04(+10.53%)
Jun 21, 2018 0.3800 0.3900 0.3800 0.3800 34,800 +0.01(+2.70%)
Jun 20, 2018 0.3850 0.3850 0.3700 0.3700 115,800 -0.02(-3.90%)
Jun 19, 2018 0.4250 0.4250 0.3850 0.3850 116,490 -0.04(-9.41%)
Jun 18, 2018 0.4550 0.4550 0.4150 0.4250 116,300 -0.04(-7.61%)
Jun 15, 2018 0.5200 0.4350 0.4600 326,524 -0.06(-11.54%)
Jun 14, 2018 0.4500 0.5300 0.4350 0.5200 1,134,005 +0.08(+18.18%)
Jun 13, 2018 0.4100 0.4400 0.4100 0.4400 283,217 +0.03(+6.02%)
Jun 12, 2018 0.4000 0.4200 0.4000 0.4150 403,085 +0.01(+2.47%)
Jun 11, 2018 0.3700 0.4100 0.3600 0.4050 586,634 +0.04(+10.96%)
Jun 08, 2018 0.3550 0.3650 0.3500 0.3650 174,400 +0.02(+7.35%)
Jun 07, 2018 0.3300 0.3500 0.3300 0.3400 47,866 +0.00(+0.00%)
Jun 06, 2018 0.3300 0.3400 0.3300 0.3400 23,000 +0.02(+4.62%)
Jun 05, 2018 0.3300 0.3400 0.3200 0.3250 127,100 -0.01(-1.52%)
Jun 04, 2018 0.3400 0.3400 0.3300 0.3300 16,900 +0.00(+0.00%)
Jun 01, 2018 0.3200 0.3300 0.3200 0.3300 167,850 -0.01(-1.49%)
May 31, 2018 0.3300 0.3400 0.3300 0.3350 88,975 +0.02(+4.69%)
May 30, 2018 0.3300 0.3300 0.3200 0.3200 101,275 +0.00(+0.00%)
May 29, 2018 0.3300 0.3400 0.3200 0.3200 149,800 -0.01(-1.54%)
May 28, 2018 0.3300 0.3300 0.3200 0.3250 68,000 +0.00(+0.00%)
May 25, 2018 0.3300 0.3400 0.3250 0.3250 30,950 +0.00(+0.00%)
May 24, 2018 0.3400 0.3400 0.3250 0.3250 148,400 -0.03(-8.45%)
May 23, 2018 0.3350 0.3550 0.3250 0.3550 271,326 +0.01(+4.41%)
May 22, 2018 0.3400 0.3400 0.3350 0.3400 28,450 +0.01(+3.03%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 17, 2018 0.3800 0.3800 0.3300 0.3300 516,350 -0.05(-13.16%)
May 16, 2018 0.3600 0.3750 0.3600 0.3800 270,450 +0.02(+5.56%)
May 15, 2018 0.3600 0.3700 0.3400 0.3600 268,920 +0.00(+0.00%)
May 14, 2018 0.3400 0.3800 0.3400 0.3600 258,789 +0.04(+12.50%)
May 11, 2018 0.3400 0.3500 0.3200 0.3200 325,382 -0.02(-5.88%)
May 10, 2018 0.3900 0.4000 0.3400 0.3400 792,855 -0.04(-10.53%)
May 09, 2018 0.3950 0.3950 0.3800 0.3800 247,450 -0.01(-2.56%)
May 08, 2018 0.3900 0.3900 0.3850 0.3900 128,978 +0.01(+1.30%)
May 07, 2018 0.3950 0.3950 0.3850 0.3850 357,592 -0.01(-1.28%)
May 04, 2018 0.3900 0.3900 0.3900 0.3900 803,400 +0.01(+2.63%)
May 03, 2018 0.3800 0.3900 0.3800 0.3800 963,800 +0.00(+0.00%)
May 02, 2018 0.3900 0.3900 0.3800 0.3800 334,600 -0.01(-1.30%)
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.