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 31, 2016 0.3100 0.3100 0.3050 0.3100 171,400 +0.00(+0.00%)
Aug 30, 2016 0.3250 0.3250 0.3100 0.3100 31,050 -0.01(-1.59%)
Aug 29, 2016 0.3200 0.3400 0.3150 0.3150 128,000 +0.01(+1.61%)
Aug 26, 2016 0.3100 0.3100 0.3100 0.3100 6,000 -0.02(-4.62%)
Aug 25, 2016 0.3100 0.3250 0.3050 0.3250 84,000 +0.02(+6.56%)
Aug 24, 2016 0.3500 0.3500 0.2900 0.3050 160,400 -0.05(-15.28%)
Aug 23, 2016 0.3500 0.3600 0.3500 0.3600 44,500 -0.01(-2.70%)
Aug 22, 2016 0.3800 0.3800 0.3600 0.3700 50,000 -0.01(-2.63%)
Aug 19, 2016 0.3750 0.3800 0.3750 0.3800 32,400 +0.01(+2.70%)
Aug 18, 2016 0.3600 0.3750 0.3600 0.3700 142,980 +0.01(+1.37%)
Aug 17, 2016 0.3500 0.3650 0.3500 0.3650 83,000 -0.01(-1.35%)
Aug 16, 2016 0.3500 0.3700 0.3500 0.3700 35,250 +0.00(+0.00%)
Aug 15, 2016 0.3500 0.3700 0.3500 0.3700 24,500 +0.00(+0.00%)
Aug 12, 2016 0.3600 0.3800 0.3600 0.3700 34,900 -0.01(-1.33%)
Aug 11, 2016 0.3600 0.3800 0.3500 0.3750 134,000 +0.02(+4.17%)
Aug 10, 2016 0.3400 0.3700 0.3400 0.3600 47,527 +0.01(+1.41%)
Aug 09, 2016 0.3500 0.3600 0.3500 0.3550 111,500 +0.01(+4.41%)
Aug 08, 2016 0.3250 0.3400 0.3250 0.3400 107,500 +0.02(+6.25%)
Aug 05, 2016 0.3300 0.3350 0.3200 0.3200 69,500 -0.01(-3.03%)
Aug 04, 2016 0.3150 0.3300 0.3150 0.3300 251,485 +0.02(+4.76%)
Aug 03, 2016 0.3150 0.3150 0.3000 0.3150 56,950 +0.01(+1.61%)
Aug 02, 2016 0.2900 0.3100 0.2900 0.3100 36,450 +0.01(+3.33%)
Jul 29, 2016 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 28, 2016 0.3000 0.3200 0.3000 0.3200 8,300 +0.02(+4.92%)
Jul 27, 2016 0.3050 0.3100 0.3050 0.3050 36,500 -0.02(-4.69%)
Jul 26, 2016 0.3200 0.3200 0.3200 0.3200 41,000 -0.01(-1.54%)
Jul 25, 2016 0.3250 0.3250 0.3250 0.3250 7,000 +0.00(+0.00%)
Jul 21, 2016 0.3250 0.3250 0.3250 400 +0.01(+3.17%)
Jul 20, 2016 0.3100 0.3150 0.3000 0.3150 68,000 -0.01(-1.56%)
Jul 19, 2016 0.3300 0.3300 0.3200 0.3200 45,850 -0.01(-1.54%)
Jul 18, 2016 0.3200 0.3250 0.3150 0.3250 56,500 +0.00(+0.00%)
Jul 15, 2016 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jul 14, 2016 0.3300 0.3300 0.2900 0.3250 110,066 +0.00(+0.00%)
Jul 13, 2016 0.3150 0.3250 0.3150 0.3250 86,000 +0.02(+4.84%)
Jul 12, 2016 0.3200 0.3200 0.3100 0.3100 82,000 +0.00(+0.00%)
Jul 11, 2016 0.3200 0.3250 0.3100 0.3100 44,000 -0.02(-4.62%)
Jul 08, 2016 0.3150 0.3250 0.3150 0.3250 11,500 +0.01(+3.17%)
Jul 07, 2016 0.3250 0.3250 0.3150 0.3150 94,200 -0.03(-8.70%)
Jul 05, 2016 0.3000 0.3450 0.3000 0.3450 1,322,650 +0.03(+9.52%)
Jul 04, 2016 0.3300 0.3300 0.3100 0.3150 64,500 -0.01(-1.56%)
Jun 30, 2016 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jun 29, 2016 0.3100 0.3200 0.3100 0.3100 203,440 +0.01(+3.33%)
Jun 28, 2016 0.3100 0.3100 0.3000 0.3000 63,004 -0.01(-3.23%)
Jun 27, 2016 0.3200 0.3300 0.2800 0.3100 186,750 -0.02(-4.62%)
Jun 24, 2016 0.3400 0.3400 0.3200 0.3250 121,500 -0.01(-1.52%)
Jun 23, 2016 0.3450 0.3450 0.3300 0.3300 73,999 -0.01(-2.94%)
Jun 22, 2016 0.3450 0.3500 0.3400 0.3400 79,090 +0.00(+0.00%)
Jun 21, 2016 0.3400 0.3400 0.3400 0.3400 11,000 +0.01(+1.49%)
Jun 20, 2016 0.3400 0.3400 0.3350 0.3350 8,500 -0.01(-1.47%)
Jun 17, 2016 0.3500 0.3500 0.3400 0.3400 17,100 -0.01(-2.86%)
Jun 16, 2016 0.3450 0.3500 0.3300 0.3500 182,500 +0.00(+0.00%)
Jun 15, 2016 0.3450 0.3500 0.3450 0.3500 11,000 +0.01(+2.94%)
Jun 14, 2016 0.3400 0.3500 0.3400 0.3400 105,600 -0.00(-1.45%)
Jun 13, 2016 0.3400 0.3550 0.3300 0.3450 141,400 -0.01(-1.43%)
Jun 10, 2016 0.3700 0.3700 0.3250 0.3500 131,999 -0.02(-5.41%)
Jun 09, 2016 0.3700 0.3750 0.3500 0.3700 450,700 -0.01(-2.63%)
Jun 08, 2016 0.3800 0.3800 0.3800 0.3800 52,600 +0.00(+0.00%)
Jun 07, 2016 0.3900 0.3900 0.3800 0.3800 164,792 -0.01(-1.30%)
Jun 06, 2016 0.3850 0.3900 0.3850 0.3850 191,500 +0.01(+1.32%)
Jun 03, 2016 0.3700 0.3800 0.3550 0.3800 334,509 +0.02(+5.56%)
Jun 02, 2016 0.3600 0.3600 0.3550 0.3600 239,600 +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.