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

Erdene Resource Dev (TSX: ERD )

0.4650 +0.0050 (+1.09%)
Streaming Delayed Price Updated: 3:53 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 (%)
May 30, 2014 0.1700 0.1800 0.1550 0.1550 48,962 -0.04(-18.42%)
May 29, 2014 0.1750 0.1900 0.1750 0.1900 18,132 +0.02(+11.76%)
May 28, 2014 0.1700 0.1700 0.1700 0.1700 55,000 +0.00(+0.00%)
May 27, 2014 0.1700 0.1900 0.1700 0.1700 4,650 -0.02(-10.53%)
May 26, 2014 0.1800 0.1900 0.1750 0.1900 9,900 +0.01(+5.56%)
May 21, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 20, 2014 0.1800 0.1800 0.1750 0.1750 12,153 -0.02(-10.26%)
May 16, 2014 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
May 15, 2014 0.1700 0.1800 0.1700 0.1800 12,600 +0.01(+5.88%)
May 14, 2014 0.1700 0.1700 0.1700 0.1700 2,650 -0.00(-2.86%)
May 13, 2014 0.1700 0.1750 0.1700 0.1750 14,000 -0.02(-10.26%)
May 12, 2014 0.1800 0.1950 0.1700 0.1950 15,000 +0.01(+2.63%)
May 09, 2014 0.1900 0.1900 0.1900 0.1900 6,090 +0.00(+0.00%)
May 08, 2014 0.1800 0.1900 0.1800 0.1900 44,500 +0.01(+5.56%)
May 07, 2014 0.1850 0.1850 0.1800 0.1800 10,750 +0.00(+0.00%)
May 06, 2014 0.1550 0.1800 0.1500 0.1800 140,859 +0.01(+5.88%)
May 05, 2014 0.1700 0.1700 0.1650 0.1700 12,600 +0.01(+3.03%)
May 02, 2014 0.1600 0.1700 0.1550 0.1650 15,100 +0.01(+3.13%)
May 01, 2014 0.1650 0.1650 0.1600 0.1600 26,225 +0.01(+6.67%)
Apr 30, 2014 0.1600 0.1600 0.1500 0.1500 4,500 -0.01(-6.25%)
Apr 29, 2014 0.1650 0.1650 0.1500 0.1600 17,925 +0.01(+6.67%)
Apr 28, 2014 0.1850 0.1850 0.1500 0.1500 272,157 -0.02(-14.29%)
Apr 25, 2014 0.1600 0.1750 0.1550 0.1750 80,500 +0.01(+6.06%)
Apr 24, 2014 0.1800 0.1800 0.1600 0.1650 39,500 -0.01(-5.71%)
Apr 23, 2014 0.1750 0.1750 0.1600 0.1750 119,600 +0.00(+2.94%)
Apr 22, 2014 0.2000 0.2000 0.1450 0.1700 464,250 -0.02(-12.82%)
Apr 21, 2014 0.1700 0.2000 0.1700 0.1950 228,537 +0.02(+8.33%)
Apr 17, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 16, 2014 0.1550 0.1800 0.1550 0.1800 14,275 +0.01(+2.86%)
Apr 15, 2014 0.1450 0.1750 0.1450 0.1750 74,350 +0.03(+20.69%)
Apr 14, 2014 0.1450 0.1450 0.1450 0.1450 10,325 -0.01(-3.33%)
Apr 11, 2014 0.1500 0.1500 0.1500 0.1500 14,500 +0.01(+7.14%)
Apr 10, 2014 0.1500 0.1500 0.1400 0.1400 47,000 -0.03(-20.00%)
Apr 07, 2014 0.1750 0.1750 0.1750 415 -0.01(-2.78%)
Apr 04, 2014 0.1650 0.1800 0.1650 0.1800 14,000 +0.01(+2.86%)
Apr 03, 2014 0.1700 0.1750 0.1700 0.1750 7,500 -0.01(-2.78%)
Apr 01, 2014 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Mar 31, 2014 0.1600 0.1600 0.1450 0.1450 25,417 -0.02(-12.12%)
Mar 28, 2014 0.1600 0.1650 0.1600 0.1650 4,695 +0.02(+10.00%)
Mar 27, 2014 0.1550 0.1550 0.1500 0.1500 12,000 +0.01(+3.45%)
Mar 26, 2014 0.1600 0.1600 0.1450 0.1450 7,750 -0.01(-3.33%)
Mar 25, 2014 0.1500 0.1550 0.1500 0.1500 56,250 -0.01(-3.23%)
Mar 24, 2014 0.1950 0.1950 0.1550 0.1550 178,350 -0.04(-20.51%)
Mar 20, 2014 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 19, 2014 0.1800 0.1950 0.1800 0.1950 8,400 +0.01(+5.41%)
Mar 18, 2014 0.1900 0.1900 0.1850 0.1850 4,000 -0.01(-5.13%)
Mar 14, 2014 0.1950 0.1950 0.1950 32 +0.02(+11.43%)
Mar 13, 2014 0.1900 0.1900 0.1750 0.1750 20,135 -0.03(-12.50%)
Mar 12, 2014 0.1900 0.2000 0.1900 0.2000 5,508 +0.00(+0.00%)
Mar 11, 2014 0.2000 0.2000 0.2000 0.2000 8,792 +0.01(+5.26%)
Mar 10, 2014 0.2000 0.2000 0.1900 0.1900 6,000 -0.01(-5.00%)
Mar 07, 2014 0.2000 0.2000 0.1950 0.2000 34,705 +0.00(+0.00%)
Mar 06, 2014 0.2050 0.2050 0.1950 0.2000 13,500 -0.01(-4.76%)
Mar 05, 2014 0.2150 0.2150 0.2000 0.2100 5,050 +0.01(+2.44%)
Mar 04, 2014 0.2000 0.2050 0.2000 0.2050 10,500 -0.01(-2.38%)
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.