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

Erdene Resource Dev (TSX: ERD )

0.4700 -0.0100 (-2.08%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 4, 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 30, 2021 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jul 29, 2021 0.4350 0.4350 0.4200 0.4200 197,027 -0.02(-3.45%)
Jul 28, 2021 0.4300 0.4400 0.4300 0.4350 143,940 +0.00(+0.00%)
Jul 27, 2021 0.4200 0.4450 0.4200 0.4350 202,560 +0.02(+3.57%)
Jul 26, 2021 0.4000 0.4200 0.4000 0.4200 228,275 +0.01(+2.44%)
Jul 23, 2021 0.4050 0.4100 0.4050 0.4100 79,515 -0.01(-1.20%)
Jul 22, 2021 0.4050 0.4250 0.4000 0.4150 143,234 +0.01(+3.75%)
Jul 21, 2021 0.3900 0.4050 0.3800 0.4000 205,940 +0.01(+2.56%)
Jul 20, 2021 0.3900 0.3950 0.3850 0.3900 107,000 +0.02(+4.00%)
Jul 19, 2021 0.3700 0.3800 0.3550 0.3750 216,334 +0.01(+1.35%)
Jul 16, 2021 0.3750 0.3800 0.3700 0.3700 139,600 +0.00(+0.00%)
Jul 15, 2021 0.3700 0.3700 0.3700 0.3700 246,027 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.3850 0.3600 0.3700 271,501 -0.01(-1.33%)
Jul 13, 2021 0.4050 0.4100 0.3750 0.3750 267,667 -0.03(-7.41%)
Jul 12, 2021 0.3900 0.4050 0.3900 0.4050 52,843 +0.01(+2.53%)
Jul 09, 2021 0.3850 0.3950 0.3800 0.3950 77,104 +0.03(+6.76%)
Jul 08, 2021 0.4000 0.4000 0.3500 0.3700 331,245 -0.03(-7.50%)
Jul 07, 2021 0.4050 0.4050 0.3950 0.4000 204,030 +0.00(+0.00%)
Jul 06, 2021 0.4150 0.4175 0.4000 0.4000 136,338 -0.01(-3.61%)
Jul 05, 2021 0.4200 0.4250 0.4100 0.4150 213,844 -0.01(-1.19%)
Jul 02, 2021 0.3750 0.4200 0.3750 0.4200 484,410 +0.03(+7.69%)
Jun 30, 2021 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jun 29, 2021 0.3750 0.3750 0.3650 0.3700 79,550 +0.01(+1.37%)
Jun 28, 2021 0.3750 0.3750 0.3650 0.3650 148,100 -0.02(-3.95%)
Jun 25, 2021 0.3700 0.3800 0.3700 0.3800 53,700 +0.01(+2.70%)
Jun 24, 2021 0.3700 0.3700 0.3700 0.3700 10,990 +0.00(+0.00%)
Jun 23, 2021 0.3700 0.3700 0.3550 0.3700 221,340 +0.00(+0.00%)
Jun 22, 2021 0.3700 0.3750 0.3700 0.3700 76,500 +0.00(+0.00%)
Jun 21, 2021 0.3700 0.3700 0.3650 0.3700 121,302 +0.00(+0.00%)
Jun 18, 2021 0.3700 0.3750 0.3600 0.3700 69,575 +0.01(+2.78%)
Jun 17, 2021 0.3700 0.3700 0.3550 0.3600 162,515 -0.01(-2.70%)
Jun 16, 2021 0.3750 0.3800 0.3700 0.3700 72,500 -0.01(-1.33%)
Jun 15, 2021 0.3600 0.3800 0.3500 0.3750 236,697 +0.01(+2.74%)
Jun 14, 2021 0.3800 0.3850 0.3500 0.3650 301,611 -0.02(-5.19%)
Jun 11, 2021 0.4000 0.4000 0.3850 0.3850 85,300 -0.01(-1.28%)
Jun 10, 2021 0.3950 0.4000 0.3900 0.3900 151,350 -0.01(-1.27%)
Jun 09, 2021 0.3800 0.4000 0.3750 0.3950 334,572 -0.01(-2.47%)
Jun 08, 2021 0.3900 0.4100 0.3850 0.4050 144,700 +0.02(+3.85%)
Jun 07, 2021 0.3850 0.3900 0.3850 0.3900 81,651 +0.01(+2.63%)
Jun 04, 2021 0.3950 0.4000 0.3800 0.3800 668,700 -0.02(-3.80%)
Jun 03, 2021 0.4150 0.4150 0.3900 0.3950 232,749 -0.01(-3.66%)
Jun 02, 2021 0.4050 0.4150 0.3950 0.4100 231,912 +0.01(+2.50%)
Jun 01, 2021 0.4000 0.4000 0.3900 0.4000 161,210 +0.01(+1.27%)
May 31, 2021 0.4050 0.4050 0.3950 0.3950 65,035 -0.01(-1.25%)
May 28, 2021 0.3900 0.4000 0.3800 0.4000 223,069 +0.01(+2.56%)
May 27, 2021 0.4000 0.4000 0.3800 0.3900 109,125 +0.00(+0.00%)
May 26, 2021 0.3950 0.4000 0.3900 0.3900 299,605 -0.01(-1.27%)
May 25, 2021 0.4000 0.4100 0.3950 0.3950 166,160 +0.00(+0.00%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 20, 2021 0.4000 0.4050 0.3850 0.3950 246,102 +0.01(+1.28%)
May 19, 2021 0.3900 0.4000 0.3850 0.3900 156,804 +0.00(+0.00%)
May 18, 2021 0.3900 0.4000 0.3800 0.3900 202,752 +0.01(+1.30%)
May 17, 2021 0.3700 0.3950 0.3550 0.3850 563,449 +0.03(+6.94%)
May 14, 2021 0.3600 0.3700 0.3500 0.3600 147,300 +0.01(+1.41%)
May 13, 2021 0.3600 0.3700 0.3550 0.3550 338,419 +0.00(+0.00%)
May 12, 2021 0.3550 0.3700 0.3550 0.3550 343,198 -0.01(-1.39%)
May 11, 2021 0.3450 0.3900 0.3400 0.3600 517,508 +0.01(+2.86%)
May 10, 2021 0.3450 0.3500 0.3450 0.3500 150,750 +0.01(+2.94%)
May 07, 2021 0.3450 0.3500 0.3400 0.3400 129,009 +0.00(+0.00%)
May 06, 2021 0.3400 0.3550 0.3350 0.3400 356,468 +0.01(+3.03%)
May 05, 2021 0.3400 0.3400 0.3250 0.3300 228,200 -0.01(-1.49%)
May 04, 2021 0.3500 0.3550 0.3350 0.3350 77,601 -0.01(-4.29%)
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.