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

Erdene Resource Dev (TSX: ERD )

0.4150 +0.0100 (+2.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 29, 2024 0.3400 0.3500 0.3400 0.3450 24,317 +0.01(+2.99%)
Feb 28, 2024 0.3500 0.3500 0.3350 0.3350 63,200 -0.01(-4.29%)
Feb 27, 2024 0.3400 0.3550 0.3400 0.3500 24,780 +0.01(+1.45%)
Feb 26, 2024 0.3450 0.3500 0.3400 0.3450 46,981 -0.01(-1.43%)
Feb 23, 2024 0.3500 0.3550 0.3500 0.3500 129,900 +0.00(+0.00%)
Feb 22, 2024 0.3700 0.3700 0.3350 0.3500 230,235 -0.02(-5.41%)
Feb 21, 2024 0.3900 0.3900 0.3700 0.3700 123,092 -0.02(-5.13%)
Feb 20, 2024 0.3900 0.3900 0.3800 0.3900 206,343 +0.01(+2.63%)
Feb 16, 2024 0.3800 0 +0.02(+4.11%)
Feb 15, 2024 0.3200 0.3650 0.3200 0.3650 343,990 +0.04(+12.31%)
Feb 14, 2024 0.3150 0.3300 0.3150 0.3250 189,959 +0.01(+1.56%)
Feb 13, 2024 0.3200 0.3250 0.3150 0.3200 58,000 -0.01(-1.54%)
Feb 12, 2024 0.3000 0.3250 0.2950 0.3250 364,755 +0.03(+10.17%)
Feb 09, 2024 0.3000 0.3000 0.2950 0.2950 133,255 -0.01(-3.28%)
Feb 08, 2024 0.3000 0.3100 0.3000 0.3050 85,500 +0.00(+0.00%)
Feb 07, 2024 0.3050 0.3050 0.3000 0.3050 23,100 +0.01(+1.67%)
Feb 06, 2024 0.3000 0.3050 0.2950 0.3000 116,643 +0.00(+0.00%)
Feb 05, 2024 0.3100 0.3100 0.2950 0.3000 220,149 -0.01(-1.64%)
Feb 02, 2024 0.3200 0.3200 0.3000 0.3050 47,411 -0.01(-3.17%)
Feb 01, 2024 0.3100 0.3200 0.3100 0.3150 370,558 +0.01(+1.61%)
Jan 31, 2024 0.3100 0.3200 0.3100 0.3100 251,069 -0.01(-1.59%)
Jan 30, 2024 0.3200 0.3200 0.3100 0.3150 103,008 -0.01(-1.56%)
Jan 29, 2024 0.2950 0.3250 0.2950 0.3200 96,545 +0.03(+8.47%)
Jan 26, 2024 0.3000 0.3000 0.2900 0.2950 185,795 -0.01(-1.67%)
Jan 25, 2024 0.3050 0.3050 0.3000 0.3000 34,303 +0.00(+0.00%)
Jan 24, 2024 0.3100 0.3100 0.3000 0.3000 9,500 -0.01(-1.64%)
Jan 23, 2024 0.3150 0.3150 0.3000 0.3050 118,000 +0.01(+1.67%)
Jan 22, 2024 0.3050 0.3050 0.3000 0.3000 145,445 -0.01(-1.64%)
Jan 19, 2024 0.3025 0.3050 0.2950 0.3050 159,267 +0.00(+0.83%)
Jan 18, 2024 0.3100 0.3100 0.3000 0.3025 470,700 -0.00(-0.82%)
Jan 17, 2024 0.3100 0.3100 0.3050 0.3050 120,500 -0.01(-3.17%)
Jan 16, 2024 0.3200 0.3200 0.3150 0.3150 5,512 -0.01(-1.56%)
Jan 15, 2024 0.3200 0.3200 0.3200 0.3200 12,257 +0.01(+1.59%)
Jan 12, 2024 0.3200 0.3200 0.3100 0.3150 177,300 -0.01(-1.56%)
Jan 11, 2024 0.3200 0.3300 0.3150 0.3200 53,667 -0.01(-1.54%)
Jan 10, 2024 0.3250 0.3350 0.3200 0.3250 117,876 +0.01(+1.56%)
Jan 09, 2024 0.3300 0.3300 0.3200 0.3200 46,500 -0.01(-3.03%)
Jan 08, 2024 0.3300 0.3450 0.3300 0.3300 50,350 -0.01(-2.94%)
Jan 05, 2024 0.3350 0.3450 0.3350 0.3400 13,500 +0.01(+1.49%)
Jan 04, 2024 0.3450 0.3450 0.3250 0.3350 232,200 -0.01(-1.47%)
Jan 03, 2024 0.3400 0.3450 0.3300 0.3400 105,274 +0.01(+1.49%)
Jan 02, 2024 0.3450 0.3650 0.3350 0.3350 190,200 -0.02(-5.63%)
Dec 29, 2023 0.3550 0 +0.01(+2.90%)
Dec 28, 2023 0.3400 0.3500 0.3400 0.3450 209,316 +0.00(+1.47%)
Dec 27, 2023 0.3350 0.3500 0.3300 0.3400 116,609 +0.01(+3.03%)
Dec 22, 2023 0.3300 0 +0.00(+0.00%)
Dec 21, 2023 0.3300 0.3400 0.3250 0.3300 69,000 +0.01(+1.54%)
Dec 20, 2023 0.3300 0.3350 0.3250 0.3250 139,500 -0.01(-1.52%)
Dec 19, 2023 0.3200 0.3300 0.3150 0.3300 138,540 +0.02(+4.76%)
Dec 18, 2023 0.3150 0.3150 0.3000 0.3150 63,285 +0.02(+5.00%)
Dec 15, 2023 0.2950 0.3100 0.2950 0.3000 45,900 +0.00(+0.00%)
Dec 14, 2023 0.3200 0.3200 0.2900 0.3000 228,385 -0.01(-3.23%)
Dec 13, 2023 0.3000 0.3200 0.3000 0.3100 134,366 +0.01(+3.33%)
Dec 12, 2023 0.3300 0.3300 0.3000 0.3000 71,250 -0.03(-9.09%)
Dec 11, 2023 0.3400 0.3400 0.3300 0.3300 19,500 -0.01(-2.94%)
Dec 08, 2023 0.3400 0.3500 0.3350 0.3400 150,000 -0.01(-2.86%)
Dec 07, 2023 0.3400 0.3500 0.3400 0.3500 56,800 +0.01(+1.45%)
Dec 06, 2023 0.3500 0.3500 0.3450 0.3450 33,640 +0.00(+0.00%)
Dec 05, 2023 0.3450 0.3500 0.3350 0.3450 56,210 -0.01(-1.43%)
Dec 04, 2023 0.3500 0.3600 0.3400 0.3500 80,685 +0.01(+1.45%)
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.