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

Erdene Resource Dev (TSX: ERD )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 22, 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, 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%)
May 01, 2017 1.150 1.170 1.120 1.160 70,650 +0.01(+0.87%)
Apr 28, 2017 1.110 1.180 1.110 1.150 227,367 +0.07(+6.48%)
Apr 27, 2017 1.150 1.200 1.080 1.080 229,972 -0.05(-4.42%)
Apr 26, 2017 1.120 1.160 1.120 1.130 118,700 +0.00(+0.00%)
Apr 25, 2017 1.160 1.160 1.110 1.130 168,110 +0.00(+0.00%)
Apr 24, 2017 1.180 1.190 1.120 1.130 319,488 -0.05(-4.24%)
Apr 21, 2017 1.160 1.230 1.150 1.180 590,621 +0.05(+4.42%)
Apr 20, 2017 0.9800 1.160 0.9800 1.130 622,033 +0.13(+13.00%)
Apr 19, 2017 0.9800 1.000 0.9600 1.000 304,029 +0.03(+3.09%)
Apr 18, 2017 0.9600 0.9800 0.9600 0.9700 135,200 +0.02(+2.11%)
Apr 17, 2017 0.9700 1.000 0.9500 0.9500 257,613 -0.02(-2.06%)
Apr 13, 2017 0.9000 0.9700 0.9000 0.9700 604,558 +0.08(+8.99%)
Apr 12, 2017 0.9000 0.9100 0.8900 0.8900 142,500 -0.01(-1.11%)
Apr 11, 2017 0.9000 0.9000 0.8800 0.9000 118,647 +0.00(+0.00%)
Apr 10, 2017 0.8800 0.9000 0.8800 0.9000 18,000 +0.01(+1.12%)
Apr 07, 2017 0.9200 0.9200 0.8800 0.8900 172,860 -0.03(-3.26%)
Apr 06, 2017 0.8800 0.9200 0.8800 0.9200 320,434 +0.05(+5.75%)
Apr 05, 2017 0.8700 0.8800 0.8700 0.8700 28,750 -0.01(-1.14%)
Apr 04, 2017 0.8600 0.8800 0.8600 0.8800 104,000 +0.00(+0.00%)
Apr 03, 2017 0.8700 0.8800 0.8500 0.8800 48,000 +0.00(+0.00%)
Mar 31, 2017 0.8800 0.8800 0.8600 0.8800 63,712 +0.01(+1.15%)
Mar 30, 2017 0.8600 0.8700 0.8600 0.8700 5,350 +0.01(+1.16%)
Mar 29, 2017 0.8700 0.8800 0.8600 0.8600 24,500 -0.01(-1.15%)
Mar 28, 2017 0.8800 0.8800 0.8600 0.8700 33,100 -0.01(-1.14%)
Mar 27, 2017 0.8500 0.8800 0.8300 0.8800 27,500 +0.03(+3.53%)
Mar 24, 2017 0.8500 0.8600 0.8300 0.8500 70,950 -0.01(-1.16%)
Mar 23, 2017 0.9200 0.9200 0.8400 0.8600 224,560 -0.04(-4.44%)
Mar 22, 2017 0.9200 0.9200 0.9000 0.9000 413,200 -0.02(-2.17%)
Mar 21, 2017 0.9200 0.9200 0.9100 0.9200 48,050 +0.00(+0.00%)
Mar 20, 2017 0.9100 0.9200 0.9100 0.9200 37,162 +0.02(+2.22%)
Mar 17, 2017 0.9200 0.9300 0.9000 0.9000 198,805 -0.02(-2.17%)
Mar 16, 2017 0.8700 0.9200 0.8700 0.9200 1,977,352 +0.08(+9.52%)
Mar 15, 2017 0.8200 0.8400 0.8200 0.8400 82,350 +0.02(+2.44%)
Mar 14, 2017 0.8200 0.8300 0.8200 0.8200 99,000 -0.01(-1.20%)
Mar 13, 2017 0.8300 0.8300 0.8300 0.8300 13,100 +0.00(+0.00%)
Mar 10, 2017 0.8300 0.8400 0.8300 0.8300 20,000 -0.01(-1.19%)
Mar 09, 2017 0.8400 0.8400 0.8300 0.8400 56,900 +0.01(+1.20%)
Mar 08, 2017 0.8300 0.8400 0.8300 0.8300 16,800 -0.01(-1.19%)
Mar 07, 2017 0.8300 0.8400 0.8200 0.8400 118,750 +0.00(+0.00%)
Mar 06, 2017 0.8400 0.8400 0.8300 0.8400 33,230 +0.01(+1.20%)
Mar 03, 2017 0.8200 0.8300 0.8200 0.8300 47,200 +0.00(+0.00%)
Mar 02, 2017 0.8400 0.8400 0.8200 0.8300 35,600 -0.01(-1.19%)
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.