Skip to main content

Erdene Resource Dev (TSX: ERD )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.070 1.070 0.9400 1.050 987,495 +0.00(+0.00%)
May 30, 2017 1.190 1.230 1.030 1.050 760,248 -0.18(-14.63%)
May 29, 2017 1.240 1.250 1.200 1.230 28,457 -0.01(-0.81%)
May 26, 2017 1.240 1.240 1.200 1.240 36,015 +0.01(+0.81%)
May 25, 2017 1.220 1.230 1.200 1.230 106,450 +0.03(+2.50%)
May 24, 2017 1.160 1.200 1.130 1.200 133,555 +0.04(+3.45%)
May 23, 2017 1.240 1.240 1.120 1.160 222,145 -0.10(-7.94%)
May 19, 2017 1.250 1.270 1.220 1.260 50,350 +0.00(+0.00%)
May 18, 2017 1.260 1.260 1.240 1.260 77,160 -0.02(-1.56%)
May 17, 2017 1.300 1.300 1.270 1.280 64,500 -0.02(-1.54%)
May 16, 2017 1.310 1.320 1.260 1.300 206,650 -0.01(-0.76%)
May 15, 2017 1.280 1.320 1.260 1.310 53,746 +0.04(+3.15%)
May 12, 2017 1.240 1.310 1.230 1.270 236,427 +0.00(+0.00%)
May 11, 2017 1.300 1.310 1.250 1.270 126,990 -0.04(-3.05%)
May 10, 2017 1.290 1.310 1.270 1.310 53,100 +0.03(+2.34%)
May 09, 2017 1.330 1.330 1.250 1.280 161,122 -0.04(-3.03%)
May 08, 2017 1.360 1.390 1.290 1.320 313,378 -0.03(-2.22%)
May 05, 2017 1.400 1.400 1.320 1.350 439,535 -0.02(-1.46%)
May 04, 2017 1.100 1.370 1.060 1.370 1,150,834 +0.24(+21.24%)
May 03, 2017 1.140 1.150 1.130 1.130 81,400 -0.02(-1.74%)
May 02, 2017 1.160 1.190 1.140 1.150 146,340 -0.01(-0.86%)
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.