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 28, 2017 1.110 1.180 1.110 1.150 227,367 +0.07(+6.48%)
Apr 27, 2017 1.150 1.200 1.080 1.080 229,972 -0.05(-4.42%)
Apr 26, 2017 1.120 1.160 1.120 1.130 118,700 +0.00(+0.00%)
Apr 25, 2017 1.160 1.160 1.110 1.130 168,110 +0.00(+0.00%)
Apr 24, 2017 1.180 1.190 1.120 1.130 319,488 -0.05(-4.24%)
Apr 21, 2017 1.160 1.230 1.150 1.180 590,621 +0.05(+4.42%)
Apr 20, 2017 0.9800 1.160 0.9800 1.130 622,033 +0.13(+13.00%)
Apr 19, 2017 0.9800 1.000 0.9600 1.000 304,029 +0.03(+3.09%)
Apr 18, 2017 0.9600 0.9800 0.9600 0.9700 135,200 +0.02(+2.11%)
Apr 17, 2017 0.9700 1.000 0.9500 0.9500 257,613 -0.02(-2.06%)
Apr 13, 2017 0.9000 0.9700 0.9000 0.9700 604,558 +0.08(+8.99%)
Apr 12, 2017 0.9000 0.9100 0.8900 0.8900 142,500 -0.01(-1.11%)
Apr 11, 2017 0.9000 0.9000 0.8800 0.9000 118,647 +0.00(+0.00%)
Apr 10, 2017 0.8800 0.9000 0.8800 0.9000 18,000 +0.01(+1.12%)
Apr 07, 2017 0.9200 0.9200 0.8800 0.8900 172,860 -0.03(-3.26%)
Apr 06, 2017 0.8800 0.9200 0.8800 0.9200 320,434 +0.05(+5.75%)
Apr 05, 2017 0.8700 0.8800 0.8700 0.8700 28,750 -0.01(-1.14%)
Apr 04, 2017 0.8600 0.8800 0.8600 0.8800 104,000 +0.00(+0.00%)
Apr 03, 2017 0.8700 0.8800 0.8500 0.8800 48,000 +0.00(+0.00%)
Mar 31, 2017 0.8800 0.8800 0.8600 0.8800 63,712 +0.01(+1.15%)
Mar 30, 2017 0.8600 0.8700 0.8600 0.8700 5,350 +0.01(+1.16%)
Mar 29, 2017 0.8700 0.8800 0.8600 0.8600 24,500 -0.01(-1.15%)
Mar 28, 2017 0.8800 0.8800 0.8600 0.8700 33,100 -0.01(-1.14%)
Mar 27, 2017 0.8500 0.8800 0.8300 0.8800 27,500 +0.03(+3.53%)
Mar 24, 2017 0.8500 0.8600 0.8300 0.8500 70,950 -0.01(-1.16%)
Mar 23, 2017 0.9200 0.9200 0.8400 0.8600 224,560 -0.04(-4.44%)
Mar 22, 2017 0.9200 0.9200 0.9000 0.9000 413,200 -0.02(-2.17%)
Mar 21, 2017 0.9200 0.9200 0.9100 0.9200 48,050 +0.00(+0.00%)
Mar 20, 2017 0.9100 0.9200 0.9100 0.9200 37,162 +0.02(+2.22%)
Mar 17, 2017 0.9200 0.9300 0.9000 0.9000 198,805 -0.02(-2.17%)
Mar 16, 2017 0.8700 0.9200 0.8700 0.9200 1,977,352 +0.08(+9.52%)
Mar 15, 2017 0.8200 0.8400 0.8200 0.8400 82,350 +0.02(+2.44%)
Mar 14, 2017 0.8200 0.8300 0.8200 0.8200 99,000 -0.01(-1.20%)
Mar 13, 2017 0.8300 0.8300 0.8300 0.8300 13,100 +0.00(+0.00%)
Mar 10, 2017 0.8300 0.8400 0.8300 0.8300 20,000 -0.01(-1.19%)
Mar 09, 2017 0.8400 0.8400 0.8300 0.8400 56,900 +0.01(+1.20%)
Mar 08, 2017 0.8300 0.8400 0.8300 0.8300 16,800 -0.01(-1.19%)
Mar 07, 2017 0.8300 0.8400 0.8200 0.8400 118,750 +0.00(+0.00%)
Mar 06, 2017 0.8400 0.8400 0.8300 0.8400 33,230 +0.01(+1.20%)
Mar 03, 2017 0.8200 0.8300 0.8200 0.8300 47,200 +0.00(+0.00%)
Mar 02, 2017 0.8400 0.8400 0.8200 0.8300 35,600 -0.01(-1.19%)
Mar 01, 2017 0.8300 0.8400 0.8300 0.8400 85,900 +0.00(+0.00%)
Feb 28, 2017 0.8300 0.8500 0.8300 0.8400 32,789 +0.00(+0.00%)
Feb 27, 2017 0.8400 0.8400 0.8200 0.8400 269,500 +0.00(+0.00%)
Feb 24, 2017 0.8100 0.8400 0.8000 0.8400 105,350 +0.02(+2.44%)
Feb 23, 2017 0.8100 0.8200 0.8100 0.8200 97,200 +0.01(+1.23%)
Feb 22, 2017 0.8300 0.8400 0.8100 0.8100 176,000 -0.02(-2.41%)
Feb 21, 2017 0.8300 0.8400 0.8200 0.8300 119,000 -0.01(-1.19%)
Feb 17, 2017 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Feb 16, 2017 0.8400 0.8400 0.8100 0.8300 85,400 -0.01(-1.19%)
Feb 15, 2017 0.8600 0.8600 0.8400 0.8400 77,600 -0.02(-2.33%)
Feb 14, 2017 0.8600 0.8600 0.8500 0.8600 154,193 +0.00(+0.00%)
Feb 13, 2017 0.8600 0.8600 0.8400 0.8600 162,400 +0.00(+0.00%)
Feb 10, 2017 0.8200 0.8600 0.8200 0.8600 233,443 +0.02(+2.38%)
Feb 09, 2017 0.8300 0.8400 0.8300 0.8400 40,937 +0.00(+0.00%)
Feb 08, 2017 0.8300 0.8500 0.8300 0.8400 165,200 +0.02(+2.44%)
Feb 07, 2017 0.8500 0.8500 0.8200 0.8200 217,350 -0.02(-2.38%)
Feb 06, 2017 0.8300 0.8600 0.8300 0.8400 137,650 -0.03(-3.45%)
Feb 03, 2017 0.8500 0.8700 0.8400 0.8700 186,713 +0.00(+0.00%)
Feb 02, 2017 0.8600 0.8700 0.8400 0.8700 244,550 +0.03(+3.57%)
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.