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, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Aug 30, 2018 0.4300 0.4300 0.3900 0.3900 121,400 -0.04(-9.30%)
Aug 29, 2018 0.4400 0.4400 0.4300 0.4300 50,380 -0.01(-2.27%)
Aug 28, 2018 0.4200 0.4400 0.4200 0.4400 95,249 +0.02(+4.76%)
Aug 27, 2018 0.4000 0.4200 0.3900 0.4200 82,500 +0.02(+5.00%)
Aug 24, 2018 0.4000 0.4100 0.3900 0.4000 67,080 +0.01(+2.56%)
Aug 23, 2018 0.3800 0.4000 0.3800 0.3900 101,000 +0.01(+2.63%)
Aug 22, 2018 0.3800 0.4100 0.3800 0.3800 169,500 +0.01(+2.70%)
Aug 21, 2018 0.3600 0.3800 0.3600 0.3700 43,575 +0.01(+2.78%)
Aug 20, 2018 0.3500 0.3600 0.3500 0.3600 14,500 -0.01(-2.70%)
Aug 17, 2018 0.3600 0.3700 0.3600 0.3700 289,350 +0.01(+2.78%)
Aug 16, 2018 0.3700 0.3700 0.3500 0.3600 48,400 +0.01(+2.86%)
Aug 15, 2018 0.3600 0.3600 0.3500 0.3500 73,900 -0.01(-2.78%)
Aug 14, 2018 0.3600 0.3800 0.3400 0.3600 218,350 +0.01(+2.86%)
Aug 13, 2018 0.3400 0.3500 0.3400 0.3500 90,500 -0.01(-2.78%)
Aug 10, 2018 0.3600 0.3700 0.3500 0.3600 226,000 +0.00(+0.00%)
Aug 09, 2018 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Aug 08, 2018 0.3600 0.3800 0.3600 0.3600 61,200 +0.00(+0.00%)
Aug 07, 2018 0.3500 0.3600 0.3400 0.3600 147,700 +0.01(+2.86%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Aug 02, 2018 0.3700 0.3700 0.3600 0.3600 3,500 +0.00(+0.00%)
Aug 01, 2018 0.3600 0.3700 0.3500 0.3600 46,550 +0.00(+0.00%)
Jul 31, 2018 0.3700 0.3700 0.3600 0.3600 3,500 -0.01(-2.70%)
Jul 30, 2018 0.3700 0.3700 0.3700 0.3700 23,000 +0.00(+0.00%)
Jul 27, 2018 0.3700 0.3800 0.3700 0.3700 55,000 +0.00(+0.00%)
Jul 26, 2018 0.3700 0.3700 0.3700 0.3700 78,000 -0.01(-1.33%)
Jul 25, 2018 0.3750 0.3750 0.3700 0.3750 42,000 +0.01(+1.35%)
Jul 24, 2018 0.3750 0.3850 0.3700 0.3700 260,650 -0.01(-1.33%)
Jul 23, 2018 0.3850 0.3850 0.3750 0.3750 221,000 -0.01(-2.60%)
Jul 20, 2018 0.3750 0.3900 0.3750 0.3850 652,450 +0.01(+1.32%)
Jul 19, 2018 0.3950 0.3950 0.3800 0.3800 39,250 -0.01(-2.56%)
Jul 18, 2018 0.3900 0.3950 0.3850 0.3900 465,234 -0.01(-1.27%)
Jul 17, 2018 0.3900 0.4000 0.3900 0.3950 413,500 +0.01(+1.28%)
Jul 16, 2018 0.3750 0.3900 0.3750 0.3900 28,500 +0.01(+2.63%)
Jul 13, 2018 0.3800 0.3850 0.3800 0.3800 52,000 +0.01(+1.33%)
Jul 12, 2018 0.3700 0.3800 0.3700 0.3750 62,500 +0.00(+0.00%)
Jul 11, 2018 0.3800 0.3800 0.3750 0.3750 25,500 +0.00(+0.00%)
Jul 10, 2018 0.3750 0.3800 0.3750 0.3750 17,500 +0.00(+0.00%)
Jul 09, 2018 0.3800 0.3750 0.3750 25,500 -0.01(-1.32%)
Jul 06, 2018 0.3800 0.3850 0.3800 0.3800 33,800 +0.00(+0.00%)
Jul 05, 2018 0.3850 0.3900 0.3800 0.3800 186,150 +0.00(+0.00%)
Jul 04, 2018 0.3900 0.3900 0.3800 0.3800 47,500 -0.01(-1.30%)
Jul 03, 2018 0.3850 0.3850 0.3800 0.3850 35,670 +0.00(+0.00%)
Jun 29, 2018 0.3850 0.3850 0.3850 0 +0.01(+2.67%)
Jun 28, 2018 0.3750 0.3800 0.3750 0.3750 185,000 -0.01(-1.32%)
Jun 27, 2018 0.3900 0.3900 0.3750 0.3800 284,000 -0.01(-1.30%)
Jun 26, 2018 0.3900 0.3900 0.3800 0.3850 99,000 -0.01(-2.53%)
Jun 25, 2018 0.4200 0.4200 0.3850 0.3950 148,140 -0.02(-5.95%)
Jun 22, 2018 0.4100 0.4200 0.4050 0.4200 156,500 +0.04(+10.53%)
Jun 21, 2018 0.3800 0.3900 0.3800 0.3800 34,800 +0.01(+2.70%)
Jun 20, 2018 0.3850 0.3850 0.3700 0.3700 115,800 -0.02(-3.90%)
Jun 19, 2018 0.4250 0.4250 0.3850 0.3850 116,490 -0.04(-9.41%)
Jun 18, 2018 0.4550 0.4550 0.4150 0.4250 116,300 -0.04(-7.61%)
Jun 15, 2018 0.5200 0.4350 0.4600 326,524 -0.06(-11.54%)
Jun 14, 2018 0.4500 0.5300 0.4350 0.5200 1,134,005 +0.08(+18.18%)
Jun 13, 2018 0.4100 0.4400 0.4100 0.4400 283,217 +0.03(+6.02%)
Jun 12, 2018 0.4000 0.4200 0.4000 0.4150 403,085 +0.01(+2.47%)
Jun 11, 2018 0.3700 0.4100 0.3600 0.4050 586,634 +0.04(+10.96%)
Jun 08, 2018 0.3550 0.3650 0.3500 0.3650 174,400 +0.02(+7.35%)
Jun 07, 2018 0.3300 0.3500 0.3300 0.3400 47,866 +0.00(+0.00%)
Jun 06, 2018 0.3300 0.3400 0.3300 0.3400 23,000 +0.02(+4.62%)
Jun 05, 2018 0.3300 0.3400 0.3200 0.3250 127,100 -0.01(-1.52%)
Jun 04, 2018 0.3400 0.3400 0.3300 0.3300 16,900 +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.