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, 2017 0.9000 0.9400 0.9000 0.9400 503,200 +0.05(+5.62%)
Aug 30, 2017 0.9000 0.9000 0.8900 0.8900 126,483 -0.01(-1.11%)
Aug 29, 2017 0.8600 0.9200 0.8500 0.9000 276,120 +0.04(+4.65%)
Aug 28, 2017 0.8100 0.8600 0.8100 0.8600 592,925 +0.03(+3.61%)
Aug 25, 2017 0.8300 0.8300 0.8100 0.8300 124,600 +0.00(+0.00%)
Aug 24, 2017 0.8400 0.8400 0.8200 0.8300 126,933 +0.00(+0.00%)
Aug 23, 2017 0.8200 0.8300 0.7900 0.8300 158,100 +0.03(+3.75%)
Aug 22, 2017 0.7900 0.8000 0.7800 0.8000 26,700 +0.02(+2.56%)
Aug 21, 2017 0.8000 0.8100 0.7600 0.7800 117,906 -0.04(-4.88%)
Aug 18, 2017 0.8300 0.8600 0.8100 0.8200 87,918 -0.01(-1.20%)
Aug 17, 2017 0.8100 0.8300 0.8000 0.8300 640,500 +0.00(+0.00%)
Aug 16, 2017 0.7900 0.8300 0.7800 0.8300 364,200 +0.04(+5.06%)
Aug 15, 2017 0.8100 0.8100 0.7600 0.7900 54,100 -0.03(-3.66%)
Aug 14, 2017 0.7800 0.8200 0.7700 0.8200 147,950 +0.03(+3.80%)
Aug 11, 2017 0.8000 0.8100 0.7800 0.7900 176,325 +0.01(+1.28%)
Aug 10, 2017 0.8200 0.8200 0.7300 0.7800 230,115 -0.04(-4.88%)
Aug 09, 2017 0.8200 0.8200 0.8200 18,000 +0.00(+0.00%)
Aug 08, 2017 0.8300 0.8400 0.8100 0.8200 89,623 -0.03(-3.53%)
Aug 04, 2017 0.8800 0.8800 0.8500 0.8500 34,237 -0.03(-3.41%)
Aug 03, 2017 0.8600 0.8800 0.8500 0.8800 400,163 +0.03(+3.53%)
Aug 02, 2017 0.8300 0.8700 0.8300 0.8500 188,000 +0.01(+1.19%)
Aug 01, 2017 0.8300 0.8600 0.8300 0.8400 75,300 +0.01(+1.20%)
Jul 31, 2017 0.8300 0.8300 0.8200 0.8300 18,700 -0.01(-1.19%)
Jul 28, 2017 0.8100 0.8400 0.8100 0.8400 37,750 +0.02(+2.44%)
Jul 27, 2017 0.8300 0.8300 0.8100 0.8200 27,649 +0.00(+0.00%)
Jul 26, 2017 0.8300 0.8300 0.8100 0.8200 169,130 +0.00(+0.00%)
Jul 25, 2017 0.8600 0.8700 0.8200 0.8200 112,650 -0.04(-4.65%)
Jul 24, 2017 0.8700 0.8700 0.8400 0.8600 29,500 +0.00(+0.00%)
Jul 21, 2017 0.8500 0.8800 0.8500 0.8600 25,100 -0.01(-1.15%)
Jul 20, 2017 0.8500 0.8900 0.8500 0.8700 79,300 +0.03(+3.57%)
Jul 19, 2017 0.8200 0.8600 0.8200 0.8400 50,800 +0.02(+2.44%)
Jul 18, 2017 0.8800 0.8800 0.8200 0.8200 160,240 -0.06(-6.82%)
Jul 17, 2017 0.9300 0.9300 0.8800 0.8800 83,860 -0.03(-3.30%)
Jul 14, 2017 0.9200 0.9200 0.8900 0.9100 27,500 -0.01(-1.09%)
Jul 13, 2017 0.9100 0.9300 0.9100 0.9200 35,350 +0.00(+0.00%)
Jul 12, 2017 0.9400 0.9400 0.9200 0.9200 108,037 +0.00(+0.00%)
Jul 11, 2017 0.9300 0.9300 0.8900 0.9200 81,300 +0.00(+0.00%)
Jul 10, 2017 0.9400 0.9400 0.9100 0.9200 100,212 -0.02(-2.13%)
Jul 07, 2017 0.9800 0.9800 0.9200 0.9400 116,461 -0.03(-3.09%)
Jul 06, 2017 0.9000 0.9700 0.8800 0.9700 145,100 +0.09(+10.23%)
Jul 05, 2017 0.9900 0.9900 0.8600 0.8800 444,067 -0.08(-8.33%)
Jul 04, 2017 1.070 1.070 0.9600 0.9600 112,100 -0.04(-4.00%)
Jul 03, 2017 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 30, 2017 1.060 1.060 1.000 1.000 157,634 -0.04(-3.85%)
Jun 29, 2017 1.050 1.050 0.9800 1.040 254,951 -0.01(-0.95%)
Jun 28, 2017 1.000 1.050 1.000 1.050 270,400 +0.05(+5.00%)
Jun 27, 2017 1.060 1.060 0.9700 1.000 313,350 -0.04(-3.85%)
Jun 26, 2017 1.070 1.090 1.030 1.040 70,994 -0.03(-2.80%)
Jun 23, 2017 1.150 1.150 1.060 1.070 26,250 -0.02(-1.83%)
Jun 22, 2017 1.150 1.160 1.090 1.090 122,150 -0.06(-5.22%)
Jun 21, 2017 1.100 1.150 1.100 1.150 77,835 +0.05(+4.55%)
Jun 20, 2017 1.140 1.140 1.090 1.100 49,820 -0.01(-0.90%)
Jun 19, 2017 1.190 1.190 1.100 1.110 233,100 -0.09(-7.50%)
Jun 16, 2017 1.180 1.200 1.150 1.200 64,820 +0.04(+3.45%)
Jun 15, 2017 1.160 1.190 1.150 1.160 126,250 +0.00(+0.00%)
Jun 14, 2017 1.200 1.200 1.160 1.160 39,249 -0.02(-1.69%)
Jun 13, 2017 1.160 1.180 1.130 1.180 68,450 +0.03(+2.61%)
Jun 12, 2017 1.220 1.220 1.140 1.150 231,620 -0.06(-4.96%)
Jun 09, 2017 1.210 1.220 1.200 1.210 105,242 +0.00(+0.00%)
Jun 08, 2017 1.240 1.250 1.210 1.210 374,250 +0.04(+3.42%)
Jun 07, 2017 1.200 1.220 1.170 1.170 115,200 -0.04(-3.31%)
Jun 06, 2017 1.210 1.220 1.180 1.210 176,321 +0.01(+0.83%)
Jun 05, 2017 1.200 1.220 1.160 1.200 340,657 +0.07(+6.19%)
Jun 02, 2017 1.050 1.160 1.050 1.130 325,921 +0.11(+10.78%)
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.