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

Erdene Resource Dev (TSX: ERD )

0.4700 +0.0100 (+2.17%)
Streaming Delayed Price Updated: 2:03 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 (%)
Sep 27, 2013 0.0800 0.0800 0.0800 900 +0.00(+0.00%)
Sep 26, 2013 0.0800 0.0800 0.0800 0.0800 1,250 -0.01(-5.88%)
Sep 25, 2013 0.0850 0.0900 0.0850 0.0850 252,200 -0.00(-5.56%)
Sep 24, 2013 0.0850 0.1000 0.0750 0.0900 412,500 +0.00(+5.88%)
Sep 23, 2013 0.0800 0.0850 0.0800 0.0850 264,439 +0.01(+6.25%)
Sep 20, 2013 0.0800 0.0800 0.0800 0.0800 15,500 +0.00(+0.00%)
Sep 19, 2013 0.0800 0.0850 0.0700 0.0800 82,288 -0.01(-5.88%)
Sep 18, 2013 0.0800 0.0850 0.0800 0.0850 62,475 +0.00(+0.00%)
Sep 17, 2013 0.0800 0.0850 0.0800 0.0850 69,250 +0.00(+0.00%)
Sep 16, 2013 0.0900 0.0900 0.0850 0.0850 115,500 -0.00(-5.56%)
Sep 13, 2013 0.0900 0.0900 0.0900 0.0900 55,500 +0.00(+0.00%)
Sep 12, 2013 0.0900 0.1050 0.0900 0.0900 109,000 +0.00(+0.00%)
Sep 11, 2013 0.0900 0.0900 0.0900 0.0900 112,500 +0.00(+0.00%)
Sep 09, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 06, 2013 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-5.26%)
Sep 05, 2013 0.0950 0.0950 0.0950 0.0950 8,305 -0.01(-5.00%)
Sep 04, 2013 0.1000 0.1000 0.0900 0.1000 69,200 +0.00(+0.00%)
Sep 03, 2013 0.0900 0.1000 0.0900 0.1000 18,425 +0.00(+0.00%)
Aug 29, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 28, 2013 0.1000 0.1050 0.1000 0.1050 58,300 -0.01(-8.70%)
Aug 27, 2013 0.1150 0.1150 0.1150 0.1150 5,600 +0.01(+9.52%)
Aug 26, 2013 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Aug 23, 2013 0.0900 0.1050 0.0900 0.1000 8,500 +0.00(+0.00%)
Aug 22, 2013 0.1000 0.1100 0.0950 0.1000 168,200 +0.00(+0.00%)
Aug 21, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 20, 2013 0.1000 0.1100 0.1000 0.1000 4,500 -0.01(-9.09%)
Aug 15, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 14, 2013 0.1000 0.1100 0.1000 0.1100 127,975 -0.01(-8.33%)
Aug 13, 2013 0.1050 0.1200 0.1050 0.1200 10,000 +0.00(+0.00%)
Aug 08, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 07, 2013 0.1200 0.1200 0.1200 0.1200 69,700 +0.00(+0.00%)
Aug 06, 2013 0.1200 0.1200 0.1200 0.1200 70,000 +0.00(+0.00%)
Aug 02, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2013 0.1200 0.1200 0.1200 0.1200 67,500 -0.01(-4.00%)
Jul 31, 2013 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Jul 30, 2013 0.1000 0.1200 0.1000 0.1100 5,000 +0.00(+0.00%)
Jul 29, 2013 0.1000 0.1100 0.1000 0.1100 108,637 +0.01(+10.00%)
Jul 26, 2013 0.1000 0.1050 0.1000 0.1000 28,700 -0.01(-9.09%)
Jul 25, 2013 0.1100 0.1200 0.1000 0.1100 92,550 -0.01(-8.33%)
Jul 24, 2013 0.1000 0.1250 0.1000 0.1200 33,994 +0.00(+0.00%)
Jul 23, 2013 0.1100 0.1200 0.1100 0.1200 2,700 +0.01(+9.09%)
Jul 22, 2013 0.1100 0.1100 0.1100 0.1100 22,500 -0.01(-4.35%)
Jul 19, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 18, 2013 0.1000 0.1150 0.1000 0.1150 40,800 +0.00(+0.00%)
Jul 17, 2013 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-11.54%)
Jul 16, 2013 0.1300 0.1300 0.1300 0.1300 1,100 +0.01(+13.04%)
Jul 15, 2013 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jul 12, 2013 0.1300 0.1300 0.1100 0.1100 50,875 +0.00(+0.00%)
Jul 11, 2013 0.1000 0.1200 0.1000 0.1100 76,037 +0.00(+0.00%)
Jul 10, 2013 0.0900 0.1150 0.0900 0.1100 7,700 +0.01(+10.00%)
Jul 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.1000 0.0900 0.1000 3,000 +0.00(+0.00%)
Jul 05, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2013 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Jul 03, 2013 0.1000 0.1000 0.0900 0.1000 47,900 +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.