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

Erdene Resource Dev (TSX: ERD )

0.4300 -0.0200 (-4.44%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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, 2018 0.3300 0.3400 0.3300 0.3350 88,975 +0.02(+4.69%)
May 30, 2018 0.3300 0.3300 0.3200 0.3200 101,275 +0.00(+0.00%)
May 29, 2018 0.3300 0.3400 0.3200 0.3200 149,800 -0.01(-1.54%)
May 28, 2018 0.3300 0.3300 0.3200 0.3250 68,000 +0.00(+0.00%)
May 25, 2018 0.3300 0.3400 0.3250 0.3250 30,950 +0.00(+0.00%)
May 24, 2018 0.3400 0.3400 0.3250 0.3250 148,400 -0.03(-8.45%)
May 23, 2018 0.3350 0.3550 0.3250 0.3550 271,326 +0.01(+4.41%)
May 22, 2018 0.3400 0.3400 0.3350 0.3400 28,450 +0.01(+3.03%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 17, 2018 0.3800 0.3800 0.3300 0.3300 516,350 -0.05(-13.16%)
May 16, 2018 0.3600 0.3750 0.3600 0.3800 270,450 +0.02(+5.56%)
May 15, 2018 0.3600 0.3700 0.3400 0.3600 268,920 +0.00(+0.00%)
May 14, 2018 0.3400 0.3800 0.3400 0.3600 258,789 +0.04(+12.50%)
May 11, 2018 0.3400 0.3500 0.3200 0.3200 325,382 -0.02(-5.88%)
May 10, 2018 0.3900 0.4000 0.3400 0.3400 792,855 -0.04(-10.53%)
May 09, 2018 0.3950 0.3950 0.3800 0.3800 247,450 -0.01(-2.56%)
May 08, 2018 0.3900 0.3900 0.3850 0.3900 128,978 +0.01(+1.30%)
May 07, 2018 0.3950 0.3950 0.3850 0.3850 357,592 -0.01(-1.28%)
May 04, 2018 0.3900 0.3900 0.3900 0.3900 803,400 +0.01(+2.63%)
May 03, 2018 0.3800 0.3900 0.3800 0.3800 963,800 +0.00(+0.00%)
May 02, 2018 0.3900 0.3900 0.3800 0.3800 334,600 -0.01(-1.30%)
May 01, 2018 0.3850 0.3850 0.3800 0.3850 33,000 +0.01(+1.32%)
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%)
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.