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 31, 2016 0.3300 0.3600 0.3300 0.3550 250,922 +0.02(+7.58%)
May 30, 2016 0.3150 0.3300 0.2850 0.3300 167,973 +0.00(+0.00%)
May 27, 2016 0.3400 0.3500 0.3300 0.3300 106,950 -0.01(-1.49%)
May 26, 2016 0.3700 0.3700 0.3100 0.3350 182,420 -0.03(-9.46%)
May 25, 2016 0.3650 0.3800 0.3550 0.3700 170,850 +0.03(+8.82%)
May 24, 2016 0.4600 0.4600 0.3400 0.3400 1,668,400 -0.12(-26.09%)
May 20, 2016 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 19, 2016 0.4500 0.4800 0.4050 0.4600 626,723 -0.01(-3.16%)
May 18, 2016 0.4950 0.4950 0.4750 0.4750 159,400 -0.03(-5.00%)
May 17, 2016 0.5100 0.5100 0.4650 0.5000 419,988 +0.00(+0.00%)
May 16, 2016 0.5100 0.5200 0.4900 0.5000 258,100 +0.00(+0.00%)
May 13, 2016 0.5100 0.5100 0.4650 0.5000 369,518 -0.03(-5.66%)
May 12, 2016 0.4800 0.5300 0.4600 0.5300 883,491 +0.04(+7.07%)
May 11, 2016 0.5000 0.5300 0.4500 0.4950 683,589 -0.01(-1.00%)
May 10, 2016 0.4700 0.5500 0.4550 0.5000 2,005,336 +0.06(+13.64%)
May 09, 2016 0.3800 0.4500 0.3700 0.4400 1,210,600 +0.11(+33.33%)
May 06, 2016 0.3250 0.3300 0.2950 0.3300 216,820 +0.04(+11.86%)
May 05, 2016 0.2750 0.3000 0.2750 0.2950 427,050 +0.02(+9.26%)
May 04, 2016 0.2700 0.2850 0.2600 0.2700 101,000 +0.01(+3.85%)
May 03, 2016 0.2600 0.2600 0.2400 0.2600 143,500 +0.01(+4.00%)
May 02, 2016 0.2400 0.2600 0.2400 0.2500 613,500 +0.02(+8.70%)
Apr 29, 2016 0.2300 0.2350 0.2300 0.2300 43,700 +0.01(+2.22%)
Apr 28, 2016 0.2300 0.2300 0.2250 0.2250 51,000 -0.01(-2.17%)
Apr 27, 2016 0.2150 0.2300 0.2150 0.2300 58,500 +0.00(+0.00%)
Apr 26, 2016 0.2200 0.2400 0.2200 0.2300 211,358 +0.00(+0.00%)
Apr 25, 2016 0.2400 0.2400 0.2300 0.2300 102,732 -0.01(-4.17%)
Apr 22, 2016 0.2450 0.2450 0.2300 0.2400 59,200 -0.01(-2.04%)
Apr 21, 2016 0.2400 0.2450 0.2400 0.2450 53,144 +0.01(+2.08%)
Apr 20, 2016 0.2350 0.2400 0.2350 0.2400 341,500 +0.01(+2.13%)
Apr 19, 2016 0.2200 0.2350 0.2200 0.2350 61,400 +0.00(+2.17%)
Apr 18, 2016 0.2350 0.2350 0.2250 0.2300 66,440 +0.00(+0.00%)
Apr 15, 2016 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Apr 14, 2016 0.2450 0.2450 0.2200 0.2200 206,250 -0.02(-8.33%)
Apr 13, 2016 0.2450 0.2450 0.2400 0.2400 97,300 +0.01(+2.13%)
Apr 12, 2016 0.2350 0.2350 0.2200 0.2350 121,450 +0.01(+6.82%)
Apr 11, 2016 0.2150 0.2450 0.2150 0.2200 273,321 +0.01(+2.33%)
Apr 08, 2016 0.2000 0.2150 0.2000 0.2150 43,150 +0.01(+4.88%)
Apr 07, 2016 0.2050 0.2050 0.2000 0.2050 128,600 +0.00(+2.50%)
Apr 06, 2016 0.2050 0.2050 0.2000 0.2000 92,000 +0.00(+0.00%)
Apr 05, 2016 0.2000 0.2050 0.2000 0.2000 161,044 +0.00(+0.00%)
Apr 04, 2016 0.2000 0.2000 0.1900 0.2000 116,500 +0.00(+0.00%)
Apr 01, 2016 0.1900 0.2000 0.1900 0.2000 103,650 +0.01(+5.26%)
Mar 30, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 29, 2016 0.1900 0.1900 0.1900 0.1900 86,000 +0.00(+0.00%)
Mar 28, 2016 0.1900 0.2050 0.1900 0.1900 28,000 -0.01(-2.56%)
Mar 24, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Mar 23, 2016 0.2000 0.2050 0.2000 0.2000 206,000 +0.01(+5.26%)
Mar 22, 2016 0.1950 0.1950 0.1900 0.1900 20,000 -0.02(-11.63%)
Mar 21, 2016 0.2050 0.2150 0.2050 0.2150 20,000 -0.01(-2.27%)
Mar 18, 2016 0.2050 0.2200 0.2050 0.2200 54,650 +0.01(+4.76%)
Mar 17, 2016 0.2000 0.2100 0.2000 0.2100 240,321 +0.01(+5.00%)
Mar 16, 2016 0.1800 0.2000 0.1800 0.2000 10,600 +0.01(+5.26%)
Mar 15, 2016 0.1900 0.1900 0.1900 0.1900 33,100 +0.01(+2.70%)
Mar 14, 2016 0.2000 0.2000 0.1800 0.1850 27,820 -0.01(-2.63%)
Mar 11, 2016 0.2150 0.2200 0.1900 0.1900 78,000 +0.00(+0.00%)
Mar 10, 2016 0.2200 0.2200 0.1900 0.1900 73,695 -0.04(-17.39%)
Mar 09, 2016 0.2300 0.2300 0.2300 0.2300 79,200 -0.01(-4.17%)
Mar 08, 2016 0.2200 0.2400 0.2000 0.2400 227,950 +0.05(+26.32%)
Mar 07, 2016 0.1700 0.1900 0.1700 0.1900 313,700 +0.02(+11.76%)
Mar 04, 2016 0.1700 0.1700 0.1700 0.1700 11,000 +0.01(+3.03%)
Mar 03, 2016 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Mar 02, 2016 0.1700 0.1700 0.1700 0.1700 66,500 +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.