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 (%)
Aug 29, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 28, 2014 0.1500 0.1500 0.1500 0.1500 2,025 +0.00(+0.00%)
Aug 27, 2014 0.1450 0.1500 0.1450 0.1500 13,250 +0.01(+3.45%)
Aug 26, 2014 0.1400 0.1550 0.1400 0.1450 10,900 -0.01(-6.45%)
Aug 22, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 21, 2014 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-3.13%)
Aug 20, 2014 0.1600 0.1600 0.1550 0.1600 14,600 +0.01(+6.67%)
Aug 19, 2014 0.1550 0.1550 0.1500 0.1500 6,200 -0.01(-6.25%)
Aug 18, 2014 0.1600 0.1600 0.1600 0.1600 1,390 +0.01(+3.23%)
Aug 15, 2014 0.1450 0.1550 0.1450 0.1550 5,750 -0.01(-3.13%)
Aug 12, 2014 0.1600 450 +0.01(+3.23%)
Aug 11, 2014 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Aug 08, 2014 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Aug 07, 2014 0.1450 0.1450 0.1450 0.1450 1,750 +0.00(+0.00%)
Aug 06, 2014 0.1450 0.1450 0.1400 0.1450 151,000 +0.00(+0.00%)
Aug 05, 2014 0.1450 0.1450 0.1450 0.1450 103,550 +0.00(+0.00%)
Aug 01, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 31, 2014 0.1600 0.1600 0.1500 0.1500 15,000 +0.01(+11.11%)
Jul 30, 2014 0.1600 0.1600 0.1350 0.1350 86,750 -0.02(-12.90%)
Jul 28, 2014 0.1550 0 -0.02(-8.82%)
Jul 25, 2014 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+9.68%)
Jul 23, 2014 0.1750 0.1750 0.1550 0.1550 14,225 -0.02(-11.43%)
Jul 22, 2014 0.1700 0.1750 0.1700 0.1750 9,000 +0.01(+9.37%)
Jul 21, 2014 0.1500 0.1600 0.1500 0.1600 40,400 +0.01(+6.67%)
Jul 18, 2014 0.1600 0.1600 0.1500 0.1500 11,500 -0.01(-6.25%)
Jul 17, 2014 0.1800 0.1800 0.1600 0.1600 30,500 -0.01(-3.03%)
Jul 16, 2014 0.1800 0.1850 0.1650 0.1650 516,275 -0.01(-8.33%)
Jul 15, 2014 0.1800 0.1800 0.1800 0.1800 75,000 +0.01(+5.88%)
Jul 14, 2014 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jul 11, 2014 0.1800 0.1800 0.1700 0.1700 257,500 -0.01(-8.11%)
Jul 10, 2014 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
Jul 09, 2014 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jul 03, 2014 0.1800 0.1800 0 +0.00(+0.00%)
Jul 02, 2014 0.1800 0.1800 0.1800 0.1800 33,400 +0.00(+0.00%)
Jun 30, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 27, 2014 0.1800 0.1800 0.1800 0.1800 21,109 -0.01(-2.70%)
Jun 26, 2014 0.1800 0.1850 0.1800 0.1850 26,000 +0.01(+2.78%)
Jun 25, 2014 0.1800 0.1850 0.1800 0.1800 30,169 -0.01(-2.70%)
Jun 24, 2014 0.1850 0.1850 0.1800 0.1850 39,000 +0.01(+2.78%)
Jun 23, 2014 0.1750 0.1800 0.1750 0.1800 10,500 +0.01(+2.86%)
Jun 20, 2014 0.1650 0.1750 0.1550 0.1750 67,800 +0.01(+9.37%)
Jun 19, 2014 0.1600 0.1600 0.1600 0.1600 6,300 +0.00(+0.00%)
Jun 18, 2014 0.1650 0.1650 0.1550 0.1600 11,875 +0.01(+3.23%)
Jun 17, 2014 0.1550 0.1550 0.1550 0.1550 16,000 -0.01(-3.13%)
Jun 16, 2014 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Jun 12, 2014 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jun 11, 2014 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-5.71%)
Jun 10, 2014 0.1650 0.1750 0.1650 0.1750 19,000 -0.01(-2.78%)
Jun 06, 2014 0.1650 0.1800 0.1650 0.1800 9,950 +0.00(+0.00%)
Jun 05, 2014 0.1800 0.1800 0.1800 0.1800 7,000 +0.01(+2.86%)
Jun 04, 2014 0.1800 0.1850 0.1750 0.1750 19,850 -0.01(-5.41%)
Jun 03, 2014 0.2000 0.2000 0.1850 0.1850 90,800 -0.01(-5.13%)
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.