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, 2020 0.5200 0.5300 0.5100 0.5200 383,862 +0.02(+4.00%)
Aug 28, 2020 0.4900 0.5200 0.4900 0.5000 682,703 +0.02(+4.17%)
Aug 27, 2020 0.5100 0.5100 0.4700 0.4800 3,211 -0.03(-5.88%)
Aug 26, 2020 0.4700 0.5100 0.4600 0.5100 500,326 +0.05(+10.87%)
Aug 25, 2020 0.4600 0.4700 0.4350 0.4600 7,541 -0.01(-2.13%)
Aug 24, 2020 0.4900 0.4900 0.4650 0.4700 408,621 -0.03(-5.05%)
Aug 21, 2020 0.5000 0.5100 0.4900 0.4950 5,993 -0.03(-4.81%)
Aug 20, 2020 0.5200 0.5300 0.5000 0.5200 384,793 -0.01(-1.89%)
Aug 19, 2020 0.5700 0.5800 0.5300 0.5300 531,825 -0.03(-5.36%)
Aug 18, 2020 0.5800 0.6000 0.5500 0.5600 313,686 -0.01(-1.75%)
Aug 17, 2020 0.5900 0.6000 0.5700 0.5700 422,656 +0.00(+0.00%)
Aug 14, 2020 0.5800 0.5900 0.5700 0.5700 392,218 -0.01(-1.72%)
Aug 13, 2020 0.5400 0.5900 0.5400 0.5800 490,410 +0.05(+9.43%)
Aug 12, 2020 0.5800 0.5800 0.5200 0.5300 900,210 -0.03(-5.36%)
Aug 11, 2020 0.5500 0.5600 0.5400 0.5600 287,889 -0.02(-3.45%)
Aug 10, 2020 0.5900 0.6100 0.5700 0.5800 354,887 -0.01(-1.69%)
Aug 07, 2020 0.6100 0.6100 0.5700 0.5900 490,125 -0.02(-3.28%)
Aug 06, 2020 0.6300 0.6300 0.6000 0.6100 386,520 -0.02(-3.17%)
Aug 05, 2020 0.6900 0.6900 0.6200 0.6300 793,541 -0.03(-4.55%)
Aug 04, 2020 0.6900 0.7100 0.6300 0.6600 1,430,269 +0.01(+1.54%)
Jul 31, 2020 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Jul 30, 2020 0.5700 0.5900 0.5500 0.5900 445,197 +0.01(+1.72%)
Jul 29, 2020 0.6100 0.6100 0.5700 0.5800 732,956 -0.02(-3.33%)
Jul 28, 2020 0.6000 0.6100 0.5700 0.6000 1,226,204 -0.01(-1.64%)
Jul 27, 2020 0.6500 0.6500 0.5800 0.6100 2,523,850 +0.01(+1.67%)
Jul 24, 2020 0.5400 0.6200 0.5300 0.6000 3,298,178 +0.10(+20.00%)
Jul 23, 2020 0.5000 0.5100 0.5000 0.5000 417,935 -0.01(-1.96%)
Jul 22, 2020 0.5100 0.5200 0.5000 0.5100 917,595 +0.01(+2.00%)
Jul 21, 2020 0.5600 0.5600 0.4900 0.5000 1,569,254 -0.02(-3.85%)
Jul 20, 2020 0.5300 0.5500 0.4900 0.5200 1,623,625 +0.00(+0.00%)
Jul 17, 2020 0.5500 0.5700 0.5000 0.5200 2,384,680 +0.02(+4.00%)
Jul 16, 2020 0.5200 0.5200 0.4900 0.5000 459,777 -0.02(-3.85%)
Jul 15, 2020 0.5000 0.5200 0.4900 0.5200 789,677 +0.05(+10.64%)
Jul 14, 2020 0.4800 0.4900 0.4600 0.4700 466,454 -0.02(-4.08%)
Jul 13, 2020 0.5200 0.5300 0.4900 0.4900 467,052 -0.03(-5.77%)
Jul 10, 2020 0.5200 0.5400 0.4900 0.5200 747,220 +0.02(+4.00%)
Jul 09, 2020 0.5000 0.5200 0.4600 0.5000 970,138 +0.01(+2.04%)
Jul 08, 2020 0.5500 0.5900 0.4900 0.4900 1,284,546 -0.02(-3.92%)
Jul 07, 2020 0.4600 0.6500 0.4600 0.5100 2,476,084 +0.07(+15.91%)
Jul 06, 2020 0.4000 0.4400 0.4000 0.4400 993,450 +0.04(+10.00%)
Jul 03, 2020 0.3900 0.4000 0.3800 0.4000 290,700 +0.01(+2.56%)
Jul 02, 2020 0.3900 0.4000 0.3800 0.3900 198,840 +0.00(+0.00%)
Jun 30, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 29, 2020 0.3500 0.3900 0.3500 0.3800 570,598 +0.02(+5.56%)
Jun 26, 2020 0.3500 0.3600 0.3400 0.3600 218,900 +0.02(+5.88%)
Jun 25, 2020 0.3300 0.3400 0.3300 0.3400 151,500 +0.00(+0.00%)
Jun 24, 2020 0.3300 0.3400 0.3200 0.3400 154,500 +0.01(+3.03%)
Jun 23, 2020 0.3300 0.3400 0.3000 0.3300 175,300 +0.00(+0.00%)
Jun 22, 2020 0.3100 0.3400 0.3100 0.3300 363,578 +0.01(+3.13%)
Jun 19, 2020 0.3100 0.3200 0.3000 0.3200 226,300 +0.02(+6.67%)
Jun 18, 2020 0.3000 0.3100 0.2900 0.3000 204,500 +0.00(+0.00%)
Jun 17, 2020 0.2900 0.3000 0.2900 0.3000 68,700 +0.01(+3.45%)
Jun 16, 2020 0.2800 0.2900 0.2800 0.2900 65,000 +0.01(+3.57%)
Jun 15, 2020 0.2800 0.2800 0.2600 0.2800 248,750 +0.00(+0.00%)
Jun 12, 2020 0.2800 0.2800 0.2800 0.2800 65,800 +0.01(+3.70%)
Jun 11, 2020 0.2900 0.3000 0.2600 0.2700 192,000 -0.03(-10.00%)
Jun 10, 2020 0.3200 0.3200 0.2900 0.3000 100,202 -0.02(-6.25%)
Jun 09, 2020 0.3200 0.3200 0.3100 0.3200 124,550 +0.00(+0.00%)
Jun 08, 2020 0.3100 0.3500 0.3100 0.3200 319,185 +0.02(+6.67%)
Jun 05, 2020 0.2900 0.3000 0.2600 0.3000 367,850 +0.01(+3.45%)
Jun 04, 2020 0.2800 0.2900 0.2800 0.2900 77,400 +0.03(+11.54%)
Jun 03, 2020 0.2800 0.2800 0.2500 0.2600 276,776 -0.02(-7.14%)
Jun 02, 2020 0.2900 0.3000 0.2800 0.2800 207,761 +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.