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 -0.0500 (-10.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2013 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 30, 2013 0.1200 0.1200 0.1200 0.1200 13,300 -0.01(-7.69%)
Dec 27, 2013 0.1250 0.1300 0.1250 0.1300 13,000 +0.00(+0.00%)
Dec 24, 2013 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 23, 2013 0.1500 0.1500 0.1150 0.1150 35,500 -0.02(-14.81%)
Dec 20, 2013 0.1300 0.1350 0.1100 0.1350 46,500 +0.02(+17.39%)
Dec 19, 2013 0.1000 0.1300 0.1000 0.1150 69,890 +0.01(+4.55%)
Dec 18, 2013 0.0950 0.1200 0.0950 0.1100 29,575 +0.00(+0.00%)
Dec 17, 2013 0.1100 0.1200 0.1100 0.1100 72,000 +0.01(+10.00%)
Dec 16, 2013 0.1050 0.1100 0.0950 0.1000 26,125 +0.00(+0.00%)
Dec 13, 2013 0.1000 0.1050 0.0950 0.1000 78,805 +0.00(+0.00%)
Dec 12, 2013 0.1000 0.1000 0.0950 0.1000 26,750 +0.01(+5.26%)
Dec 11, 2013 0.0850 0.0950 0.0800 0.0950 50,250 +0.02(+26.67%)
Dec 10, 2013 0.1000 0.1200 0.0750 0.0750 595,050 -0.02(-21.05%)
Dec 09, 2013 0.1200 0.1200 0.0950 0.0950 472,344 -0.02(-20.83%)
Dec 06, 2013 0.1200 0.1200 0.1150 0.1200 69,100 -0.02(-14.29%)
Dec 05, 2013 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+7.69%)
Dec 04, 2013 0.1200 0.1500 0.1200 0.1300 9,500 +0.01(+8.33%)
Dec 03, 2013 0.1250 0.1250 0.1200 0.1200 9,539 -0.02(-14.29%)
Dec 02, 2013 0.1400 0.1400 0.1200 0.1400 34,000 +0.00(+0.00%)
Nov 29, 2013 0.1150 0.1400 0.1150 0.1400 7,500 +0.02(+16.67%)
Nov 28, 2013 0.1200 0.1200 0.1200 0.1200 3,000 -0.02(-14.29%)
Nov 27, 2013 0.1500 0.1500 0.1400 0.1400 13,000 +0.02(+12.00%)
Nov 26, 2013 0.1250 0.1550 0.1250 0.1250 8,975 +0.01(+8.70%)
Nov 25, 2013 0.1150 0.1150 0.1150 0.1150 1,000 -0.01(-11.54%)
Nov 22, 2013 0.1200 0.1300 0.1200 0.1300 8,001 +0.01(+8.33%)
Nov 21, 2013 0.1450 0.1450 0.1200 0.1200 13,000 -0.04(-22.58%)
Nov 20, 2013 0.1500 0.1550 0.1500 0.1550 24,200 +0.01(+3.33%)
Nov 19, 2013 0.1400 0.1500 0.1350 0.1500 91,230 +0.01(+11.11%)
Nov 18, 2013 0.1000 0.1400 0.1000 0.1350 148,050 +0.05(+50.00%)
Nov 15, 2013 0.0900 0.0900 0.0900 0.0900 2,500 -0.01(-10.00%)
Nov 14, 2013 0.0900 0.1000 0.0900 0.1000 123,650 +0.01(+11.11%)
Nov 12, 2013 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-10.00%)
Nov 11, 2013 0.0950 0.1000 0.0950 0.1000 30,000 +0.00(+0.00%)
Nov 08, 2013 0.1050 0.1150 0.1000 0.1000 353,580 +0.01(+11.11%)
Nov 07, 2013 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-14.29%)
Nov 06, 2013 0.0900 0.1050 0.0900 0.1050 37,850 +0.00(+0.00%)
Nov 05, 2013 0.1000 0.1050 0.1000 0.1050 49,500 +0.01(+16.67%)
Nov 04, 2013 0.0900 0.0900 0.0900 0.0900 22,500 +0.00(+0.00%)
Nov 01, 2013 0.0900 0.0900 0.0800 0.0900 56,750 +0.00(+0.00%)
Oct 31, 2013 0.0800 0.0900 0.0800 0.0900 64,750 +0.02(+28.57%)
Oct 30, 2013 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Oct 29, 2013 0.0750 0.0800 0.0700 0.0800 76,000 +0.01(+6.67%)
Oct 28, 2013 0.0750 0.0750 0.0750 0.0750 10,500 +0.00(+0.00%)
Oct 25, 2013 0.0750 0.0750 0.0750 0.0750 7,500 +0.01(+15.38%)
Oct 24, 2013 0.0700 0.0700 0.0650 0.0650 56,276 -0.01(-7.14%)
Oct 23, 2013 0.0700 0.0700 0.0700 0.0700 2,775 -0.00(-6.67%)
Oct 22, 2013 0.0750 0.0800 0.0750 0.0750 24,000 -0.01(-6.25%)
Oct 21, 2013 0.0800 0.0800 0.0750 0.0800 54,124 -0.00(-3.03%)
Oct 18, 2013 0.0850 0.1000 0.0800 0.0825 107,000 +0.00(+3.13%)
Oct 17, 2013 0.0800 0.0800 0.0800 0.0800 191,000 +0.01(+6.67%)
Oct 16, 2013 0.0800 0.0800 0.0750 0.0750 9,150 +0.00(+7.14%)
Oct 15, 2013 0.0700 0.0700 0.0700 0.0700 5,250 +0.00(+0.00%)
Oct 11, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 10, 2013 0.0850 0.0850 0.0750 0.0750 24,400 -0.01(-6.25%)
Oct 09, 2013 0.0700 0.0800 0.0700 0.0800 27,900 +0.00(+0.00%)
Oct 08, 2013 0.0800 0.0850 0.0800 0.0800 254,300 +0.01(+6.67%)
Oct 07, 2013 0.0750 0.0750 0.0750 0.0750 3,800 +0.00(+0.00%)
Oct 04, 2013 0.0750 0.0750 0.0750 0.0750 3,100 -0.01(-6.25%)
Oct 03, 2013 0.0800 0.0800 0.0800 0.0800 77,877 +0.01(+6.67%)
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.