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

Erdene Resource Dev (TSX: ERD )

0.4800 +0.0100 (+2.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 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, 2020 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Jul 30, 2020 0.5700 0.5900 0.5500 0.5900 445,197 +0.01(+1.72%)
Jul 29, 2020 0.6100 0.6100 0.5700 0.5800 732,956 -0.02(-3.33%)
Jul 28, 2020 0.6000 0.6100 0.5700 0.6000 1,226,204 -0.01(-1.64%)
Jul 27, 2020 0.6500 0.6500 0.5800 0.6100 2,523,850 +0.01(+1.67%)
Jul 24, 2020 0.5400 0.6200 0.5300 0.6000 3,298,178 +0.10(+20.00%)
Jul 23, 2020 0.5000 0.5100 0.5000 0.5000 417,935 -0.01(-1.96%)
Jul 22, 2020 0.5100 0.5200 0.5000 0.5100 917,595 +0.01(+2.00%)
Jul 21, 2020 0.5600 0.5600 0.4900 0.5000 1,569,254 -0.02(-3.85%)
Jul 20, 2020 0.5300 0.5500 0.4900 0.5200 1,623,625 +0.00(+0.00%)
Jul 17, 2020 0.5500 0.5700 0.5000 0.5200 2,384,680 +0.02(+4.00%)
Jul 16, 2020 0.5200 0.5200 0.4900 0.5000 459,777 -0.02(-3.85%)
Jul 15, 2020 0.5000 0.5200 0.4900 0.5200 789,677 +0.05(+10.64%)
Jul 14, 2020 0.4800 0.4900 0.4600 0.4700 466,454 -0.02(-4.08%)
Jul 13, 2020 0.5200 0.5300 0.4900 0.4900 467,052 -0.03(-5.77%)
Jul 10, 2020 0.5200 0.5400 0.4900 0.5200 747,220 +0.02(+4.00%)
Jul 09, 2020 0.5000 0.5200 0.4600 0.5000 970,138 +0.01(+2.04%)
Jul 08, 2020 0.5500 0.5900 0.4900 0.4900 1,284,546 -0.02(-3.92%)
Jul 07, 2020 0.4600 0.6500 0.4600 0.5100 2,476,084 +0.07(+15.91%)
Jul 06, 2020 0.4000 0.4400 0.4000 0.4400 993,450 +0.04(+10.00%)
Jul 03, 2020 0.3900 0.4000 0.3800 0.4000 290,700 +0.01(+2.56%)
Jul 02, 2020 0.3900 0.4000 0.3800 0.3900 198,840 +0.00(+0.00%)
Jun 30, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 29, 2020 0.3500 0.3900 0.3500 0.3800 570,598 +0.02(+5.56%)
Jun 26, 2020 0.3500 0.3600 0.3400 0.3600 218,900 +0.02(+5.88%)
Jun 25, 2020 0.3300 0.3400 0.3300 0.3400 151,500 +0.00(+0.00%)
Jun 24, 2020 0.3300 0.3400 0.3200 0.3400 154,500 +0.01(+3.03%)
Jun 23, 2020 0.3300 0.3400 0.3000 0.3300 175,300 +0.00(+0.00%)
Jun 22, 2020 0.3100 0.3400 0.3100 0.3300 363,578 +0.01(+3.13%)
Jun 19, 2020 0.3100 0.3200 0.3000 0.3200 226,300 +0.02(+6.67%)
Jun 18, 2020 0.3000 0.3100 0.2900 0.3000 204,500 +0.00(+0.00%)
Jun 17, 2020 0.2900 0.3000 0.2900 0.3000 68,700 +0.01(+3.45%)
Jun 16, 2020 0.2800 0.2900 0.2800 0.2900 65,000 +0.01(+3.57%)
Jun 15, 2020 0.2800 0.2800 0.2600 0.2800 248,750 +0.00(+0.00%)
Jun 12, 2020 0.2800 0.2800 0.2800 0.2800 65,800 +0.01(+3.70%)
Jun 11, 2020 0.2900 0.3000 0.2600 0.2700 192,000 -0.03(-10.00%)
Jun 10, 2020 0.3200 0.3200 0.2900 0.3000 100,202 -0.02(-6.25%)
Jun 09, 2020 0.3200 0.3200 0.3100 0.3200 124,550 +0.00(+0.00%)
Jun 08, 2020 0.3100 0.3500 0.3100 0.3200 319,185 +0.02(+6.67%)
Jun 05, 2020 0.2900 0.3000 0.2600 0.3000 367,850 +0.01(+3.45%)
Jun 04, 2020 0.2800 0.2900 0.2800 0.2900 77,400 +0.03(+11.54%)
Jun 03, 2020 0.2800 0.2800 0.2500 0.2600 276,776 -0.02(-7.14%)
Jun 02, 2020 0.2900 0.3000 0.2800 0.2800 207,761 +0.00(+0.00%)
Jun 01, 2020 0.2600 0.2800 0.2600 0.2800 223,665 +0.03(+12.00%)
May 29, 2020 0.2300 0.2500 0.2300 0.2500 486,362 +0.03(+13.64%)
May 28, 2020 0.2300 0.2300 0.2200 0.2200 219,450 -0.01(-4.35%)
May 27, 2020 0.2300 0.2300 0.2300 0.2300 16,088 +0.00(+0.00%)
May 26, 2020 0.2300 0.2300 0.2200 0.2300 596,500 +0.00(+0.00%)
May 25, 2020 0.2300 0.2300 0.2300 0.2300 50,500 +0.00(+0.00%)
May 22, 2020 0.2300 0.2300 0.2300 0.2300 141,050 +0.00(+0.00%)
May 21, 2020 0.2300 0.2300 0.2300 0.2300 86,239 +0.00(+0.00%)
May 20, 2020 0.2300 0.2400 0.2300 0.2300 392,444 +0.00(+0.00%)
May 19, 2020 0.2300 0.2300 0.2200 0.2300 204,400 +0.00(+0.00%)
May 15, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 14, 2020 0.2200 0.2200 0.2100 0.2200 47,500 +0.00(+0.00%)
May 13, 2020 0.2200 0.2200 0.2100 0.2200 128,700 +0.00(+0.00%)
May 12, 2020 0.2200 0.2300 0.2000 0.2200 400,980 -0.01(-4.35%)
May 11, 2020 0.2200 0.2300 0.2200 0.2300 43,200 +0.00(+0.00%)
May 08, 2020 0.2300 0.2300 0.2200 0.2300 101,000 +0.00(+0.00%)
May 07, 2020 0.2300 0.2300 0.2200 0.2300 47,629 +0.01(+4.55%)
May 06, 2020 0.2200 0.2300 0.2200 0.2200 112,500 -0.01(-4.35%)
May 05, 2020 0.2300 0.2300 0.2300 0.2300 15,600 +0.00(+0.00%)
May 04, 2020 0.2300 0.2300 0.2100 0.2300 627,400 +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.