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

Erdene Resource Dev (TSX: ERD )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM 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 30, 2019 0.2000 0.2100 0.2000 0.2000 133,000 -0.01(-4.76%)
Sep 27, 2019 0.2000 0.2100 0.2000 0.2100 24,000 +0.01(+5.00%)
Sep 26, 2019 0.2000 0.2000 0.1900 0.2000 44,499 +0.00(+0.00%)
Sep 25, 2019 0.1900 0.2000 0.1900 0.2000 107,000 +0.01(+5.26%)
Sep 24, 2019 0.1900 0.2000 0.1900 0.1900 101,499 -0.01(-5.00%)
Sep 23, 2019 0.2000 0.2000 0.1800 0.2000 328,276 +0.00(+0.00%)
Sep 20, 2019 0.2100 0.2100 0.2000 0.2000 9,500 -0.01(-4.76%)
Sep 19, 2019 0.2100 0.2100 0.2100 0.2100 41,139 +0.00(+0.00%)
Sep 18, 2019 0.2000 0.2200 0.1900 0.2100 195,150 +0.02(+10.53%)
Sep 17, 2019 0.2000 0.2000 0.1900 0.1900 569,062 -0.02(-9.52%)
Sep 16, 2019 0.2100 0.2200 0.2000 0.2100 680,225 -0.01(-4.55%)
Sep 13, 2019 0.2300 0.2300 0.2200 0.2200 23,499 -0.01(-4.35%)
Sep 12, 2019 0.2300 0.2300 0.2200 0.2300 290,500 +0.00(+0.00%)
Sep 11, 2019 0.2300 0.2300 0.2300 0.2300 36,000 +0.00(+0.00%)
Sep 10, 2019 0.2400 0.2400 0.2300 0.2300 38,500 -0.01(-4.17%)
Sep 09, 2019 0.2300 0.2400 0.2300 0.2400 9,500 +0.01(+4.35%)
Sep 06, 2019 0.2300 0.2400 0.2300 0.2300 135,708 +0.00(+0.00%)
Sep 05, 2019 0.2400 0.2400 0.2300 0.2300 135,500 -0.01(-4.17%)
Sep 04, 2019 0.2400 0.2400 0.2400 0.2400 84,333 +0.00(+0.00%)
Sep 03, 2019 0.2500 0.2500 0.2400 0.2400 138,500 +0.00(+0.00%)
Aug 30, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 29, 2019 0.2300 0.2500 0.2300 0.2300 106,500 +0.00(+0.00%)
Aug 28, 2019 0.2300 0.2400 0.2300 0.2300 12,869 -0.01(-4.17%)
Aug 27, 2019 0.2300 0.2400 0.2300 0.2400 17,350 +0.00(+0.00%)
Aug 26, 2019 0.2300 0.2500 0.2300 0.2400 174,000 +0.01(+4.35%)
Aug 23, 2019 0.2300 0.2400 0.2300 0.2300 10,499 +0.00(+0.00%)
Aug 22, 2019 0.2300 0.2300 0.2300 0.2300 13,500 +0.00(+0.00%)
Aug 21, 2019 0.2400 0.2400 0.2200 0.2300 53,000 -0.01(-4.17%)
Aug 20, 2019 0.2300 0.2500 0.2300 0.2400 113,000 +0.01(+4.35%)
Aug 19, 2019 0.2400 0.2400 0.2200 0.2300 266,500 +0.00(+0.00%)
Aug 16, 2019 0.2400 0.2400 0.2300 0.2300 77,109 -0.01(-4.17%)
Aug 15, 2019 0.2400 0.2400 0.2300 0.2400 18,000 +0.01(+4.35%)
Aug 14, 2019 0.2400 0.2400 0.2300 0.2300 349,809 -0.01(-4.17%)
Aug 13, 2019 0.2400 0.2400 0.2400 0.2400 285,500 +0.00(+0.00%)
Aug 12, 2019 0.2400 0.2400 0.2300 0.2400 168,500 +0.00(+0.00%)
Aug 09, 2019 0.2500 0.2500 0.2300 0.2400 74,000 +0.00(+0.00%)
Aug 08, 2019 0.2400 0.2400 0.2400 0.2400 224,000 +0.00(+0.00%)
Aug 07, 2019 0.2400 0.2400 0.2300 0.2400 298,700 +0.00(+0.00%)
Aug 06, 2019 0.2300 0.2400 0.2300 0.2400 114,700 +0.01(+4.35%)
Aug 02, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 01, 2019 0.2300 0.2400 0.2200 0.2300 122,050 +0.00(+0.00%)
Jul 31, 2019 0.2300 0.2300 0.2300 0.2300 42,262 -0.01(-4.17%)
Jul 30, 2019 0.2400 0.2400 0.2300 0.2400 153,500 +0.00(+0.00%)
Jul 29, 2019 0.2500 0.2500 0.2300 0.2400 120,300 +0.00(+0.00%)
Jul 26, 2019 0.2400 0.2500 0.2300 0.2400 100,815 +0.01(+4.35%)
Jul 25, 2019 0.2400 0.2400 0.2300 0.2300 226,500 -0.01(-4.17%)
Jul 24, 2019 0.2500 0.2500 0.2300 0.2400 361,991 -0.01(-4.00%)
Jul 23, 2019 0.2200 0.2500 0.2200 0.2500 1,293,450 +0.04(+19.05%)
Jul 22, 2019 0.2000 0.2100 0.1900 0.2100 86,350 +0.01(+5.00%)
Jul 19, 2019 0.2000 0.2200 0.2000 0.2000 135,640 +0.00(+0.00%)
Jul 18, 2019 0.1800 0.2000 0.1800 0.2000 202,782 +0.02(+11.11%)
Jul 17, 2019 0.1700 0.1800 0.1700 0.1800 125,150 +0.01(+5.88%)
Jul 16, 2019 0.1900 0.1900 0.1600 0.1700 733,550 -0.03(-15.00%)
Jul 15, 2019 0.2000 0.2000 0.1900 0.2000 39,239 +0.01(+5.26%)
Jul 12, 2019 0.1900 0.2000 0.1900 0.1900 19,500 +0.01(+5.56%)
Jul 11, 2019 0.1800 0.1800 0.1800 0.1800 40,500 +0.00(+0.00%)
Jul 10, 2019 0.1800 0.1800 0.1700 0.1800 120,000 +0.00(+0.00%)
Jul 09, 2019 0.2000 0.2000 0.1800 0.1800 149,000 -0.01(-5.26%)
Jul 08, 2019 0.2000 0.2100 0.1900 0.1900 174,500 -0.01(-5.00%)
Jul 05, 2019 0.2000 0.2000 0.2000 0.2000 13,500 +0.01(+5.26%)
Jul 04, 2019 0.2000 0.2000 0.1900 0.1900 73,350 +0.00(+0.00%)
Jul 03, 2019 0.1900 0.1900 0.1900 0.1900 69,000 +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.