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

Erdene Resource Dev (TSX: ERD )

0.4950 +0.0050 (+1.02%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
Feb 28, 2019 0.2300 0.2300 0.2200 0.2200 19,500 -0.01(-4.35%)
Feb 27, 2019 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Feb 26, 2019 0.2200 0.2300 0.2200 0.2200 20,500 -0.01(-4.35%)
Feb 25, 2019 0.2200 0.2300 0.2200 0.2300 29,500 +0.01(+4.55%)
Feb 22, 2019 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Feb 21, 2019 0.2300 0.2400 0.2200 0.2200 83,805 -0.01(-4.35%)
Feb 20, 2019 0.2200 0.2300 0.2200 0.2300 47,000 +0.01(+4.55%)
Feb 19, 2019 0.2200 0.2300 0.2200 0.2200 53,700 +0.00(+0.00%)
Feb 15, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 14, 2019 0.2100 0.2200 0.2100 0.2100 32,000 +0.00(+0.00%)
Feb 13, 2019 0.2300 0.2300 0.2100 0.2100 51,000 -0.02(-8.70%)
Feb 12, 2019 0.2200 0.2300 0.2100 0.2300 124,208 +0.00(+0.00%)
Feb 11, 2019 0.2200 0.2400 0.2200 0.2300 36,640 +0.01(+4.55%)
Feb 08, 2019 0.2200 0.2300 0.2200 0.2200 88,500 +0.00(+0.00%)
Feb 07, 2019 0.2200 0.2200 0.2200 0.2200 15,750 +0.00(+0.00%)
Feb 06, 2019 0.2200 0.2300 0.2200 0.2200 30,031 -0.01(-4.35%)
Feb 05, 2019 0.2200 0.2300 0.2200 0.2300 49,500 +0.01(+4.55%)
Feb 04, 2019 0.2200 0.2300 0.2200 0.2200 54,000 +0.00(+0.00%)
Feb 01, 2019 0.2200 0.2200 0.2200 0.2200 35,200 +0.00(+0.00%)
Jan 31, 2019 0.2200 0.2300 0.2200 0.2200 162,000 -0.01(-4.35%)
Jan 30, 2019 0.2200 0.2300 0.2200 0.2300 130,500 +0.01(+4.55%)
Jan 29, 2019 0.2200 0.2300 0.2200 0.2200 100,370 +0.00(+0.00%)
Jan 28, 2019 0.2300 0.2300 0.2200 0.2200 42,000 +0.00(+0.00%)
Jan 25, 2019 0.2100 0.2200 0.2100 0.2200 56,500 +0.00(+0.00%)
Jan 24, 2019 0.2100 0.2200 0.2100 0.2200 19,500 +0.00(+0.00%)
Jan 23, 2019 0.2200 0.2300 0.2200 0.2200 62,000 +0.00(+0.00%)
Jan 22, 2019 0.2300 0.2300 0.2200 0.2200 15,800 -0.01(-4.35%)
Jan 21, 2019 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+4.55%)
Jan 18, 2019 0.2100 0.2300 0.2100 0.2200 52,800 +0.00(+0.00%)
Jan 17, 2019 0.2200 0.2300 0.2200 0.2200 120,681 +0.00(+0.00%)
Jan 16, 2019 0.2300 0.2300 0.2200 0.2200 19,500 -0.01(-4.35%)
Jan 15, 2019 0.2400 0.2400 0.2300 0.2300 12,500 -0.01(-4.17%)
Jan 14, 2019 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Jan 11, 2019 0.2400 0.2600 0.2400 0.2500 15,350 +0.01(+4.17%)
Jan 10, 2019 0.2300 0.2600 0.2300 0.2400 18,000 +0.00(+0.00%)
Jan 09, 2019 0.2300 0.2400 0.2300 0.2400 26,137 +0.01(+4.35%)
Jan 08, 2019 0.2300 0.2400 0.2300 0.2300 34,000 -0.01(-4.17%)
Jan 07, 2019 0.2500 0.2500 0.2400 0.2400 72,000 -0.01(-4.00%)
Jan 04, 2019 0.2600 0.2700 0.2500 0.2500 69,959 -0.01(-3.85%)
Jan 03, 2019 0.2500 0.2600 0.2500 0.2600 23,600 +0.01(+4.00%)
Jan 02, 2019 0.2700 0.2700 0.2500 0.2500 44,245 -0.01(-3.85%)
Dec 31, 2018 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Dec 28, 2018 0.2200 0.2400 0.2200 0.2400 53,500 +0.01(+4.35%)
Dec 27, 2018 0.2100 0.2300 0.2100 0.2300 111,000 +0.02(+9.52%)
Dec 24, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 21, 2018 0.2100 0.2200 0.2100 0.2200 72,350 +0.00(+0.00%)
Dec 20, 2018 0.2300 0.2300 0.2200 0.2200 50,200 +0.00(+0.00%)
Dec 19, 2018 0.2000 0.2300 0.2000 0.2200 273,080 +0.01(+4.76%)
Dec 18, 2018 0.2200 0.2200 0.1900 0.2100 219,250 -0.01(-4.55%)
Dec 17, 2018 0.2300 0.2300 0.2200 0.2200 125,436 -0.01(-4.35%)
Dec 14, 2018 0.2300 0.2300 0.2300 0.2300 33,500 +0.00(+0.00%)
Dec 13, 2018 0.2200 0.2300 0.2200 0.2300 35,520 +0.00(+0.00%)
Dec 12, 2018 0.2300 0.2300 0.2200 0.2300 74,500 +0.00(+0.00%)
Dec 11, 2018 0.2200 0.2300 0.2200 0.2300 49,050 +0.01(+4.55%)
Dec 10, 2018 0.2300 0.2400 0.2200 0.2200 52,000 -0.01(-4.35%)
Dec 07, 2018 0.2200 0.2400 0.2200 0.2300 7,500 +0.01(+4.55%)
Dec 06, 2018 0.2200 0.2300 0.2200 0.2200 21,500 -0.01(-4.35%)
Dec 05, 2018 0.2200 0.2300 0.2200 0.2300 31,500 +0.01(+4.55%)
Dec 04, 2018 0.2200 0.2300 0.2200 0.2200 47,500 +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.