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, 2013 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Apr 29, 2013 0.1150 0.1150 0.1100 0.1100 16,850 -0.02(-15.38%)
Apr 26, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 25, 2013 0.1300 0.1300 0.1300 0.1300 4,054 +0.00(+0.00%)
Apr 24, 2013 0.1250 0.1300 0.1250 0.1300 5,500 +0.00(+0.00%)
Apr 23, 2013 0.1100 0.1300 0.1100 0.1300 15,600 +0.01(+8.33%)
Apr 22, 2013 0.1100 0.1200 0.1100 0.1200 21,000 +0.01(+9.09%)
Apr 19, 2013 0.1100 0.1100 0.1100 250 +0.00(+0.00%)
Apr 18, 2013 0.1150 0.1300 0.1050 0.1100 139,350 -0.01(-8.33%)
Apr 17, 2013 0.1250 0.1250 0.1200 0.1200 64,350 -0.02(-14.29%)
Apr 16, 2013 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Apr 15, 2013 0.1400 0.1400 0.1250 0.1400 47,950 -0.01(-6.67%)
Apr 12, 2013 0.1500 0.1500 0.1500 0.1500 121,000 +0.00(+0.00%)
Apr 11, 2013 0.1550 0.1650 0.1500 0.1500 430,075 +0.02(+20.00%)
Apr 10, 2013 0.1250 0.1350 0.1250 0.1250 70,000 +0.01(+4.17%)
Apr 09, 2013 0.1200 0.1300 0.1200 0.1200 17,500 -0.01(-4.00%)
Apr 08, 2013 0.1200 0.1250 0.1200 0.1250 47,000 +0.01(+4.17%)
Apr 05, 2013 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+4.35%)
Apr 04, 2013 0.1200 0.1200 0.1150 0.1150 4,000 +0.00(+0.00%)
Apr 03, 2013 0.1250 0.1250 0.1150 0.1150 14,900 -0.01(-8.00%)
Apr 02, 2013 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 01, 2013 0.1250 0.1250 0.1250 0.1250 4,625 +0.00(+0.00%)
Mar 28, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 27, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 26, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 25, 2013 0.1300 0.1300 0.1250 0.1250 14,115 -0.01(-3.85%)
Mar 22, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 21, 2013 0.1450 0.1450 0.1300 0.1300 3,725 -0.01(-7.14%)
Mar 20, 2013 0.1400 0.1400 0.1400 0.1400 111,250 +0.01(+7.69%)
Mar 19, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2013 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-7.14%)
Mar 15, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 14, 2013 0.1300 0.1400 0.1300 0.1400 21,500 +0.01(+3.70%)
Mar 13, 2013 0.1300 0.1400 0.1300 0.1350 28,000 -0.01(-10.00%)
Mar 12, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Mar 07, 2013 0.1250 0.1500 0.1250 0.1500 104,500 +0.02(+15.38%)
Mar 06, 2013 0.1250 0.1300 0.1250 0.1300 5,800 +0.00(+0.00%)
Mar 05, 2013 0.1300 0.1300 0.1250 0.1300 28,500 -0.01(-3.70%)
Mar 04, 2013 0.1300 0.1400 0.1300 0.1350 94,500 +0.01(+3.85%)
Mar 01, 2013 0.1350 0.1350 0.1300 0.1300 33,500 -0.01(-7.14%)
Feb 28, 2013 0.1500 0.1500 0.1400 0.1400 70,000 -0.01(-6.67%)
Feb 27, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2013 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Feb 22, 2013 0.1600 0.1600 0.1500 0.1500 121,400 -0.02(-11.76%)
Feb 21, 2013 0.1500 0.1700 0.1500 0.1700 104,750 +0.02(+13.33%)
Feb 20, 2013 0.1550 0.1600 0.1500 0.1500 77,950 -0.01(-6.25%)
Feb 19, 2013 0.1550 0.1600 0.1550 0.1600 17,250 +0.00(+0.00%)
Feb 15, 2013 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 14, 2013 0.1650 0.1650 0.1550 0.1550 24,625 +0.01(+3.33%)
Feb 13, 2013 0.1500 0.1600 0.1500 0.1500 6,900 +0.00(+0.00%)
Feb 12, 2013 0.1500 0.1500 0.1500 0.1500 7,670 +0.00(+0.00%)
Feb 11, 2013 0.1600 0.1600 0.1500 0.1500 20,000 -0.01(-6.25%)
Feb 08, 2013 0.1600 0.1600 0.1600 0.1600 15,450 +0.00(+0.00%)
Feb 07, 2013 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Feb 06, 2013 0.1600 0.1800 0.1600 0.1600 47,325 -0.03(-15.79%)
Feb 04, 2013 0.1900 0.1900 0.1900 0.1900 11,300 +0.02(+11.76%)
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.