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 (%)
May 31, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 30, 2013 0.1300 0.1500 0.1300 0.1500 1,650 +0.00(+0.00%)
May 29, 2013 0.1400 0.1500 0.1400 0.1500 54,750 +0.01(+7.14%)
May 28, 2013 0.1400 0.1400 0.1400 0.1400 16,000 +0.01(+7.69%)
May 27, 2013 0.1300 0.1300 0.1300 0.1300 5,100 -0.01(-7.14%)
May 24, 2013 0.1300 0.1400 0.1300 0.1400 16,900 +0.01(+7.69%)
May 23, 2013 0.1300 0.1300 0.1300 0.1300 11,753 +0.00(+0.00%)
May 22, 2013 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
May 21, 2013 0.1400 0.1450 0.1400 0.1400 63,700 +0.02(+16.67%)
May 17, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 16, 2013 0.1300 0.1300 0.1300 0.1300 20,600 +0.00(+0.00%)
May 15, 2013 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
May 13, 2013 0.1350 0.1400 0.1350 0.1350 39,100 +0.00(+0.00%)
May 10, 2013 0.1350 0.1350 0.1350 0.1350 8,400 +0.00(+0.00%)
May 09, 2013 0.1350 0.1350 0.1350 0.1350 1,390 +0.01(+3.85%)
May 08, 2013 0.1300 0.1350 0.1300 0.1300 16,250 +0.00(+0.00%)
May 07, 2013 0.1300 0.1300 0.1300 0.1300 88,600 -0.01(-3.70%)
May 06, 2013 0.1200 0.1350 0.1200 0.1350 75,000 +0.02(+12.50%)
May 03, 2013 0.1100 0.1200 0.1100 0.1200 14,000 +0.01(+9.09%)
May 02, 2013 0.1200 0.1200 0.1100 0.1100 13,550 +0.00(+0.00%)
May 01, 2013 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Apr 30, 2013 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Apr 29, 2013 0.1150 0.1150 0.1100 0.1100 16,850 -0.02(-15.38%)
Apr 26, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 25, 2013 0.1300 0.1300 0.1300 0.1300 4,054 +0.00(+0.00%)
Apr 24, 2013 0.1250 0.1300 0.1250 0.1300 5,500 +0.00(+0.00%)
Apr 23, 2013 0.1100 0.1300 0.1100 0.1300 15,600 +0.01(+8.33%)
Apr 22, 2013 0.1100 0.1200 0.1100 0.1200 21,000 +0.01(+9.09%)
Apr 19, 2013 0.1100 0.1100 0.1100 250 +0.00(+0.00%)
Apr 18, 2013 0.1150 0.1300 0.1050 0.1100 139,350 -0.01(-8.33%)
Apr 17, 2013 0.1250 0.1250 0.1200 0.1200 64,350 -0.02(-14.29%)
Apr 16, 2013 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
Apr 15, 2013 0.1400 0.1400 0.1250 0.1400 47,950 -0.01(-6.67%)
Apr 12, 2013 0.1500 0.1500 0.1500 0.1500 121,000 +0.00(+0.00%)
Apr 11, 2013 0.1550 0.1650 0.1500 0.1500 430,075 +0.02(+20.00%)
Apr 10, 2013 0.1250 0.1350 0.1250 0.1250 70,000 +0.01(+4.17%)
Apr 09, 2013 0.1200 0.1300 0.1200 0.1200 17,500 -0.01(-4.00%)
Apr 08, 2013 0.1200 0.1250 0.1200 0.1250 47,000 +0.01(+4.17%)
Apr 05, 2013 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+4.35%)
Apr 04, 2013 0.1200 0.1200 0.1150 0.1150 4,000 +0.00(+0.00%)
Apr 03, 2013 0.1250 0.1250 0.1150 0.1150 14,900 -0.01(-8.00%)
Apr 02, 2013 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 01, 2013 0.1250 0.1250 0.1250 0.1250 4,625 +0.00(+0.00%)
Mar 28, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 27, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 26, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 25, 2013 0.1300 0.1300 0.1250 0.1250 14,115 -0.01(-3.85%)
Mar 22, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 21, 2013 0.1450 0.1450 0.1300 0.1300 3,725 -0.01(-7.14%)
Mar 20, 2013 0.1400 0.1400 0.1400 0.1400 111,250 +0.01(+7.69%)
Mar 19, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2013 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-7.14%)
Mar 15, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 14, 2013 0.1300 0.1400 0.1300 0.1400 21,500 +0.01(+3.70%)
Mar 13, 2013 0.1300 0.1400 0.1300 0.1350 28,000 -0.01(-10.00%)
Mar 12, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Mar 07, 2013 0.1250 0.1500 0.1250 0.1500 104,500 +0.02(+15.38%)
Mar 06, 2013 0.1250 0.1300 0.1250 0.1300 5,800 +0.00(+0.00%)
Mar 05, 2013 0.1300 0.1300 0.1250 0.1300 28,500 -0.01(-3.70%)
Mar 04, 2013 0.1300 0.1400 0.1300 0.1350 94,500 +0.01(+3.85%)
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.