Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erdene Resource Dev (TSX: ERD )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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, 2021 0.3850 0.4050 0.3850 0.4000 100,108 +0.02(+3.90%)
Aug 30, 2021 0.4000 0.4000 0.3850 0.3850 108,212 -0.01(-2.53%)
Aug 27, 2021 0.4100 0.4100 0.3950 0.3950 78,300 -0.01(-2.47%)
Aug 26, 2021 0.4100 0.4100 0.4050 0.4050 26,000 -0.00(-1.22%)
Aug 25, 2021 0.4150 0.4200 0.4100 0.4100 23,000 -0.01(-1.20%)
Aug 24, 2021 0.4150 0.4300 0.4150 0.4150 85,100 -0.01(-1.19%)
Aug 23, 2021 0.4150 0.4200 0.4150 0.4200 36,014 +0.01(+2.44%)
Aug 20, 2021 0.4100 0.4100 0.4100 0.4100 91,500 +0.00(+1.23%)
Aug 19, 2021 0.4100 0.4100 0.4000 0.4050 116,000 +0.00(+0.00%)
Aug 18, 2021 0.4100 0.4100 0.4050 0.4050 44,500 +0.00(+0.00%)
Aug 17, 2021 0.4250 0.4250 0.4000 0.4050 126,100 -0.02(-4.71%)
Aug 16, 2021 0.4250 0.4250 0.4150 0.4250 92,707 +0.01(+1.19%)
Aug 13, 2021 0.4250 0.4350 0.4200 0.4200 113,857 -0.01(-1.18%)
Aug 12, 2021 0.4250 0.4250 0.4200 0.4250 158,100 +0.01(+1.19%)
Aug 11, 2021 0.4100 0.4300 0.4100 0.4200 229,721 +0.01(+3.70%)
Aug 10, 2021 0.3950 0.4100 0.3950 0.4050 52,882 +0.01(+2.53%)
Aug 09, 2021 0.4000 0.4000 0.3850 0.3950 140,480 +0.01(+1.28%)
Aug 06, 2021 0.4050 0.4050 0.3900 0.3900 75,975 -0.02(-3.70%)
Aug 05, 2021 0.4250 0.4300 0.4000 0.4050 153,993 -0.02(-4.71%)
Aug 04, 2021 0.4300 0.4400 0.4250 0.4250 134,572 -0.01(-2.30%)
Aug 03, 2021 0.4350 0.4400 0.4300 0.4350 180,365 +0.00(+0.00%)
Jul 30, 2021 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jul 29, 2021 0.4350 0.4350 0.4200 0.4200 197,027 -0.02(-3.45%)
Jul 28, 2021 0.4300 0.4400 0.4300 0.4350 143,940 +0.00(+0.00%)
Jul 27, 2021 0.4200 0.4450 0.4200 0.4350 202,560 +0.02(+3.57%)
Jul 26, 2021 0.4000 0.4200 0.4000 0.4200 228,275 +0.01(+2.44%)
Jul 23, 2021 0.4050 0.4100 0.4050 0.4100 79,515 -0.01(-1.20%)
Jul 22, 2021 0.4050 0.4250 0.4000 0.4150 143,234 +0.01(+3.75%)
Jul 21, 2021 0.3900 0.4050 0.3800 0.4000 205,940 +0.01(+2.56%)
Jul 20, 2021 0.3900 0.3950 0.3850 0.3900 107,000 +0.02(+4.00%)
Jul 19, 2021 0.3700 0.3800 0.3550 0.3750 216,334 +0.01(+1.35%)
Jul 16, 2021 0.3750 0.3800 0.3700 0.3700 139,600 +0.00(+0.00%)
Jul 15, 2021 0.3700 0.3700 0.3700 0.3700 246,027 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.3850 0.3600 0.3700 271,501 -0.01(-1.33%)
Jul 13, 2021 0.4050 0.4100 0.3750 0.3750 267,667 -0.03(-7.41%)
Jul 12, 2021 0.3900 0.4050 0.3900 0.4050 52,843 +0.01(+2.53%)
Jul 09, 2021 0.3850 0.3950 0.3800 0.3950 77,104 +0.03(+6.76%)
Jul 08, 2021 0.4000 0.4000 0.3500 0.3700 331,245 -0.03(-7.50%)
Jul 07, 2021 0.4050 0.4050 0.3950 0.4000 204,030 +0.00(+0.00%)
Jul 06, 2021 0.4150 0.4175 0.4000 0.4000 136,338 -0.01(-3.61%)
Jul 05, 2021 0.4200 0.4250 0.4100 0.4150 213,844 -0.01(-1.19%)
Jul 02, 2021 0.3750 0.4200 0.3750 0.4200 484,410 +0.03(+7.69%)
Jun 30, 2021 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jun 29, 2021 0.3750 0.3750 0.3650 0.3700 79,550 +0.01(+1.37%)
Jun 28, 2021 0.3750 0.3750 0.3650 0.3650 148,100 -0.02(-3.95%)
Jun 25, 2021 0.3700 0.3800 0.3700 0.3800 53,700 +0.01(+2.70%)
Jun 24, 2021 0.3700 0.3700 0.3700 0.3700 10,990 +0.00(+0.00%)
Jun 23, 2021 0.3700 0.3700 0.3550 0.3700 221,340 +0.00(+0.00%)
Jun 22, 2021 0.3700 0.3750 0.3700 0.3700 76,500 +0.00(+0.00%)
Jun 21, 2021 0.3700 0.3700 0.3650 0.3700 121,302 +0.00(+0.00%)
Jun 18, 2021 0.3700 0.3750 0.3600 0.3700 69,575 +0.01(+2.78%)
Jun 17, 2021 0.3700 0.3700 0.3550 0.3600 162,515 -0.01(-2.70%)
Jun 16, 2021 0.3750 0.3800 0.3700 0.3700 72,500 -0.01(-1.33%)
Jun 15, 2021 0.3600 0.3800 0.3500 0.3750 236,697 +0.01(+2.74%)
Jun 14, 2021 0.3800 0.3850 0.3500 0.3650 301,611 -0.02(-5.19%)
Jun 11, 2021 0.4000 0.4000 0.3850 0.3850 85,300 -0.01(-1.28%)
Jun 10, 2021 0.3950 0.4000 0.3900 0.3900 151,350 -0.01(-1.27%)
Jun 09, 2021 0.3800 0.4000 0.3750 0.3950 334,572 -0.01(-2.47%)
Jun 08, 2021 0.3900 0.4100 0.3850 0.4050 144,700 +0.02(+3.85%)
Jun 07, 2021 0.3850 0.3900 0.3850 0.3900 81,651 +0.01(+2.63%)
Jun 04, 2021 0.3950 0.4000 0.3800 0.3800 668,700 -0.02(-3.80%)
Jun 03, 2021 0.4150 0.4150 0.3900 0.3950 232,749 -0.01(-3.66%)
Jun 02, 2021 0.4050 0.4150 0.3950 0.4100 231,912 +0.01(+2.50%)
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.