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

Erdene Resource Dev (TSX: ERD )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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 (%)
Apr 30, 2018 0.3800 0.3850 0.3800 0.3800 37,500 -0.01(-2.56%)
Apr 27, 2018 0.4000 0.4000 0.3850 0.3900 101,965 +0.00(+0.00%)
Apr 26, 2018 0.4000 0.4000 0.3900 0.3900 3,000 +0.00(+0.00%)
Apr 25, 2018 0.4000 0.4000 0.3900 0.3900 19,500 -0.01(-2.50%)
Apr 24, 2018 0.4050 0.4050 0.4000 0.4000 22,800 -0.01(-1.23%)
Apr 23, 2018 0.4050 0.4050 0.4000 0.4050 41,800 +0.00(+0.00%)
Apr 20, 2018 0.4050 0.4100 0.4050 0.4050 44,500 +0.00(+0.00%)
Apr 19, 2018 0.4100 0.4100 0.4000 0.4050 128,000 +0.02(+3.85%)
Apr 18, 2018 0.3900 0.4050 0.3800 0.3900 140,200 +0.00(+0.00%)
Apr 17, 2018 0.3900 0.4000 0.3900 0.3900 20,530 -0.01(-1.27%)
Apr 16, 2018 0.4000 0.4000 0.3900 0.3950 23,200 -0.02(-4.82%)
Apr 13, 2018 0.4100 0.4150 0.4100 0.4150 61,670 +0.01(+3.75%)
Apr 12, 2018 0.4000 0.4150 0.4000 0.4000 134,000 +0.01(+2.56%)
Apr 11, 2018 0.4000 0.4000 0.3900 0.3900 20,333 +0.00(+0.00%)
Apr 10, 2018 0.3900 0.4000 0.3900 0.3900 173,000 +0.01(+1.30%)
Apr 09, 2018 0.3750 0.3850 0.3750 0.3850 99,500 +0.01(+2.67%)
Apr 06, 2018 0.3800 0.3850 0.3750 0.3750 60,800 +0.01(+1.35%)
Apr 05, 2018 0.3750 0.3800 0.3650 0.3700 115,280 -0.01(-1.33%)
Apr 04, 2018 0.3750 0.3800 0.3700 0.3750 76,600 -0.01(-2.60%)
Apr 03, 2018 0.3800 0.3850 0.3700 0.3850 99,233 +0.00(+0.00%)
Apr 02, 2018 0.4050 0.4050 0.3800 0.3850 71,749 -0.01(-2.53%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Mar 28, 2018 0.4200 0.4200 0.4000 0.4000 114,882 -0.01(-3.61%)
Mar 27, 2018 0.4150 0.4200 0.4150 0.4150 202,400 -0.01(-1.19%)
Mar 26, 2018 0.4350 0.4350 0.4200 0.4200 115,200 +0.00(+0.00%)
Mar 23, 2018 0.4300 0.4400 0.4200 0.4200 141,600 -0.01(-2.33%)
Mar 22, 2018 0.4450 0.4550 0.4300 0.4300 126,000 -0.02(-4.44%)
Mar 21, 2018 0.4500 0.4650 0.4500 0.4500 18,475 -0.02(-3.23%)
Mar 20, 2018 0.4550 0.4650 0.4500 0.4650 44,550 +0.00(+0.00%)
Mar 19, 2018 0.4300 0.4700 0.4300 0.4650 156,300 +0.05(+10.71%)
Mar 16, 2018 0.4200 0.4300 0.4150 0.4200 179,062 +0.00(+0.00%)
Mar 15, 2018 0.4250 0.4300 0.4200 0.4200 74,450 +0.00(+0.00%)
Mar 14, 2018 0.4100 0.4250 0.4100 0.4200 54,582 +0.00(+0.00%)
Mar 13, 2018 0.4100 0.4200 0.4050 0.4200 121,500 +0.01(+2.44%)
Mar 12, 2018 0.4250 0.4250 0.4050 0.4100 240,176 -0.01(-1.20%)
Mar 09, 2018 0.3900 0.4350 0.3700 0.4150 6,168,111 +0.01(+1.22%)
Mar 08, 2018 0.4100 0.4200 0.4000 0.4100 121,100 +0.00(+0.00%)
Mar 07, 2018 0.4150 0.4200 0.4100 0.4100 43,575 -0.01(-1.20%)
Mar 06, 2018 0.4200 0.4300 0.4100 0.4150 72,500 +0.01(+1.22%)
Mar 05, 2018 0.4250 0.4250 0.4100 0.4100 5,737 -0.02(-4.65%)
Mar 02, 2018 0.4150 0.4300 0.4150 0.4300 34,250 +0.02(+3.61%)
Mar 01, 2018 0.4250 0.4300 0.4050 0.4150 46,500 -0.01(-2.35%)
Feb 28, 2018 0.4300 0.4300 0.4250 0.4250 96,000 +0.00(+0.00%)
Feb 27, 2018 0.4300 0.4300 0.4200 0.4250 62,400 -0.02(-3.41%)
Feb 26, 2018 0.4500 0.4500 0.4350 0.4400 24,200 -0.01(-2.22%)
Feb 23, 2018 0.4550 0.4550 0.4400 0.4500 143,000 +0.00(+0.00%)
Feb 22, 2018 0.4600 0.4600 0.4450 0.4500 145,349 +0.00(+0.00%)
Feb 21, 2018 0.4650 0.4650 0.4400 0.4500 71,333 -0.01(-1.10%)
Feb 20, 2018 0.4600 0.4700 0.4550 0.4550 79,050 -0.02(-4.21%)
Feb 16, 2018 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Feb 15, 2018 0.4900 0.4900 0.4600 0.4600 450,850 -0.03(-6.12%)
Feb 14, 2018 0.4750 0.4950 0.4750 0.4900 82,690 +0.02(+4.26%)
Feb 13, 2018 0.4750 0.4800 0.4600 0.4700 25,400 +0.00(+0.00%)
Feb 12, 2018 0.4600 0.4700 0.4600 0.4700 108,350 +0.01(+2.17%)
Feb 09, 2018 0.4700 0.4800 0.4600 0.4600 120,300 -0.01(-3.16%)
Feb 08, 2018 0.4700 0.4750 0.4700 0.4750 38,001 +0.01(+3.26%)
Feb 07, 2018 0.4650 0.4750 0.4600 0.4600 32,000 +0.00(+0.00%)
Feb 06, 2018 0.4550 0.4700 0.4500 0.4600 68,635 +0.00(+0.00%)
Feb 05, 2018 0.4800 0.4800 0.4600 0.4600 113,450 -0.02(-4.17%)
Feb 02, 2018 0.4800 0.4950 0.4800 0.4800 118,680 -0.01(-1.03%)
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.