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, 2022 0.2950 0.2950 0.2850 0.2900 48,250 -0.01(-1.69%)
Aug 30, 2022 0.3050 0.3050 0.2950 0.2950 84,400 -0.01(-3.28%)
Aug 29, 2022 0.3100 0.3100 0.3050 0.3050 37,900 +0.00(+0.00%)
Aug 26, 2022 0.3300 0.3300 0.3050 0.3050 109,873 -0.01(-3.17%)
Aug 25, 2022 0.3250 0.3250 0.3150 0.3150 25,536 -0.02(-4.55%)
Aug 24, 2022 0.3250 0.3300 0.3150 0.3300 27,816 +0.01(+1.54%)
Aug 23, 2022 0.3300 0.3300 0.3250 0.3250 28,300 -0.01(-1.52%)
Aug 22, 2022 0.3300 0.3300 0.3250 0.3300 16,176 +0.00(+0.00%)
Aug 19, 2022 0.3350 0.3350 0.3300 0.3300 24,567 -0.01(-1.49%)
Aug 18, 2022 0.3350 0.3350 0.3350 0.3350 13,000 +0.00(+0.00%)
Aug 17, 2022 0.3400 0.3400 0.3350 0.3350 18,000 -0.01(-1.47%)
Aug 16, 2022 0.3200 0.3600 0.3150 0.3400 95,356 +0.02(+6.25%)
Aug 15, 2022 0.3500 0.3500 0.3200 0.3200 84,300 -0.02(-5.88%)
Aug 12, 2022 0.3500 0.3600 0.3400 0.3400 85,000 -0.01(-2.86%)
Aug 11, 2022 0.3300 0.3500 0.3200 0.3500 50,027 +0.02(+6.06%)
Aug 10, 2022 0.3150 0.3300 0.3150 0.3300 76,700 +0.02(+4.76%)
Aug 09, 2022 0.3300 0.3300 0.3150 0.3150 31,006 -0.01(-3.08%)
Aug 08, 2022 0.3300 0.3350 0.3250 0.3250 37,276 +0.01(+1.56%)
Aug 05, 2022 0.3200 0.3200 0.3200 0.3200 16,500 +0.01(+3.23%)
Aug 04, 2022 0.3100 0.3150 0.3100 0.3100 20,400 +0.00(+0.00%)
Aug 03, 2022 0.3150 0.3150 0.3100 0.3100 17,500 -0.01(-3.13%)
Aug 02, 2022 0.3000 0.3200 0.3000 0.3200 26,800 +0.03(+8.47%)
Jul 29, 2022 0.2950 0 -0.01(-1.67%)
Jul 28, 2022 0.3000 0.3000 0.2950 0.3000 10,833 +0.01(+1.69%)
Jul 27, 2022 0.3100 0.3100 0.2950 0.2950 54,985 -0.02(-4.84%)
Jul 26, 2022 0.3000 0.3200 0.3000 0.3100 166,081 +0.01(+3.33%)
Jul 25, 2022 0.3050 0.3050 0.3000 0.3000 79,741 -0.01(-1.64%)
Jul 22, 2022 0.3300 0.3300 0.3050 0.3050 59,900 -0.01(-3.17%)
Jul 21, 2022 0.3100 0.3300 0.3100 0.3150 82,100 +0.01(+1.61%)
Jul 20, 2022 0.3000 0.3100 0.3000 0.3100 63,233 +0.01(+3.33%)
Jul 19, 2022 0.2800 0.3000 0.2800 0.3000 159,000 +0.02(+7.14%)
Jul 18, 2022 0.2650 0.2800 0.2650 0.2800 82,683 +0.02(+7.69%)
Jul 15, 2022 0.2650 0.2700 0.2600 0.2600 51,833 -0.01(-1.89%)
Jul 14, 2022 0.2700 0.2700 0.2650 0.2650 11,508 -0.01(-1.85%)
Jul 13, 2022 0.2650 0.2750 0.2650 0.2700 65,500 +0.00(+0.00%)
Jul 12, 2022 0.2700 0.2750 0.2700 0.2700 63,500 -0.01(-1.82%)
Jul 11, 2022 0.2800 0.2800 0.2700 0.2750 61,418 -0.01(-1.79%)
Jul 08, 2022 0.2900 0.3000 0.2750 0.2800 292,541 +0.00(+0.00%)
Jul 07, 2022 0.2700 0.2800 0.2650 0.2800 117,455 +0.01(+3.70%)
Jul 06, 2022 0.2750 0.2750 0.2500 0.2700 68,237 -0.01(-1.82%)
Jul 05, 2022 0.2900 0.2900 0.2700 0.2750 33,623 -0.01(-5.17%)
Jul 04, 2022 0.3000 0.3100 0.2900 0.2900 197,162 -0.01(-1.69%)
Jun 30, 2022 0.2950 0 +0.01(+3.51%)
Jun 29, 2022 0.3050 0.3050 0.2800 0.2850 123,947 +0.00(+0.00%)
Jun 28, 2022 0.3200 0.3200 0.2850 0.2850 111,000 -0.03(-8.06%)
Jun 27, 2022 0.3050 0.3150 0.3050 0.3100 61,733 -0.01(-3.13%)
Jun 24, 2022 0.2950 0.3200 0.2850 0.3200 99,883 +0.03(+8.47%)
Jun 23, 2022 0.3150 0.3150 0.2950 0.2950 191,450 -0.02(-6.35%)
Jun 22, 2022 0.3400 0.3400 0.3150 0.3150 68,663 -0.03(-8.70%)
Jun 21, 2022 0.3350 0.3500 0.3350 0.3450 82,000 +0.00(+1.47%)
Jun 20, 2022 0.3450 0.3450 0.3350 0.3400 29,100 +0.00(+0.00%)
Jun 17, 2022 0.3350 0.3450 0.3350 0.3400 27,212 +0.01(+3.03%)
Jun 16, 2022 0.3400 0.3400 0.3300 0.3300 84,015 -0.02(-5.71%)
Jun 15, 2022 0.3550 0.3550 0.3450 0.3500 55,405 -0.01(-1.41%)
Jun 14, 2022 0.3700 0.3700 0.3550 0.3550 111,047 -0.02(-4.05%)
Jun 13, 2022 0.3850 0.3850 0.3700 0.3700 73,835 -0.03(-6.33%)
Jun 10, 2022 0.3900 0.4000 0.3900 0.3950 40,000 +0.00(+0.00%)
Jun 09, 2022 0.4000 0.4000 0.3900 0.3950 88,550 -0.01(-1.25%)
Jun 08, 2022 0.4150 0.4150 0.4000 0.4000 289,100 -0.01(-2.44%)
Jun 07, 2022 0.4050 0.4100 0.4000 0.4100 83,701 +0.00(+1.23%)
Jun 06, 2022 0.3900 0.4050 0.3850 0.4050 65,350 +0.02(+5.19%)
Jun 03, 2022 0.3900 0.3900 0.3850 0.3850 86,000 -0.01(-1.28%)
Jun 02, 2022 0.3750 0.3900 0.3750 0.3900 78,975 +0.02(+5.41%)
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.