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

Erdene Resource Dev (TSX: ERD )

0.4300 -0.0500 (-10.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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, 2022 0.4150 0.4300 0.4150 0.4300 47,467 +0.01(+2.38%)
Feb 25, 2022 0.4250 0.4250 0.4200 0.4200 25,457 -0.01(-1.18%)
Feb 24, 2022 0.4250 0.4250 0.4150 0.4250 130,781 +0.01(+1.19%)
Feb 23, 2022 0.4250 0.4250 0.4200 0.4200 26,835 -0.00(-0.59%)
Feb 22, 2022 0.4300 0.4325 0.4200 0.4225 75,300 -0.02(-3.98%)
Feb 18, 2022 0.4400 0 -0.01(-1.12%)
Feb 17, 2022 0.4550 0.4550 0.4450 0.4450 90,928 +0.00(+0.00%)
Feb 16, 2022 0.4450 0.4500 0.4400 0.4450 141,566 +0.01(+1.14%)
Feb 15, 2022 0.4300 0.4450 0.4300 0.4400 338,854 +0.01(+2.33%)
Feb 14, 2022 0.4250 0.4400 0.4250 0.4300 168,454 +0.01(+2.38%)
Feb 11, 2022 0.4150 0.4200 0.4150 0.4200 106,350 +0.01(+1.20%)
Feb 10, 2022 0.4350 0.4350 0.4150 0.4150 182,483 -0.02(-5.14%)
Feb 09, 2022 0.4500 0.4500 0.4375 0.4375 55,812 -0.00(-0.57%)
Feb 08, 2022 0.4250 0.4550 0.4200 0.4400 440,526 +0.05(+12.82%)
Feb 07, 2022 0.3850 0.3950 0.3850 0.3900 19,490 +0.01(+2.63%)
Feb 04, 2022 0.3950 0.3950 0.3800 0.3800 104,070 -0.01(-2.56%)
Feb 03, 2022 0.3900 0.3850 0.3900 49,682 +0.00(+0.00%)
Feb 02, 2022 0.4000 0.4000 0.3900 0.3900 68,000 -0.01(-1.27%)
Feb 01, 2022 0.3900 0.4050 0.3900 0.3950 43,120 +0.01(+1.28%)
Jan 31, 2022 0.3900 0.3950 0.3850 0.3900 111,100 -0.01(-1.27%)
Jan 28, 2022 0.3950 0.3950 0.3900 0.3950 61,253 -0.01(-1.25%)
Jan 27, 2022 0.4100 0.4150 0.3950 0.4000 88,322 -0.01(-2.44%)
Jan 26, 2022 0.4250 0.4250 0.4100 0.4100 60,650 -0.01(-2.38%)
Jan 25, 2022 0.4200 0.4250 0.4200 0.4200 55,157 +0.01(+1.20%)
Jan 24, 2022 0.4100 0.4200 0.3950 0.4150 204,476 +0.01(+1.22%)
Jan 21, 2022 0.4250 0.4250 0.4100 0.4100 112,500 -0.01(-2.38%)
Jan 20, 2022 0.4400 0.4450 0.4200 0.4200 89,189 -0.02(-4.55%)
Jan 19, 2022 0.4100 0.4450 0.4100 0.4400 152,750 +0.03(+8.64%)
Jan 18, 2022 0.4300 0.4300 0.4050 0.4050 99,000 -0.02(-4.71%)
Jan 17, 2022 0.4300 0.4300 0.4250 0.4250 24,600 -0.01(-1.16%)
Jan 14, 2022 0.4600 0.4650 0.4300 0.4300 185,000 -0.03(-6.52%)
Jan 13, 2022 0.4700 0.4700 0.4600 0.4600 44,600 -0.01(-1.08%)
Jan 12, 2022 0.4600 0.4650 0.4500 0.4650 44,675 +0.01(+2.20%)
Jan 11, 2022 0.4550 0.4600 0.4500 0.4550 49,246 -0.01(-1.09%)
Jan 10, 2022 0.4650 0.4700 0.4550 0.4600 113,519 +0.00(+0.00%)
Jan 07, 2022 0.4600 0.4650 0.4500 0.4600 116,000 +0.01(+2.22%)
Jan 06, 2022 0.4550 0.4800 0.4350 0.4500 169,494 -0.02(-3.23%)
Jan 05, 2022 0.4550 0.4650 0.4550 0.4650 101,610 +0.01(+2.20%)
Jan 04, 2022 0.4300 0.4600 0.4300 0.4550 200,174 +0.03(+5.81%)
Dec 31, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 30, 2021 0.4500 0.4500 0.4300 0.4300 45,115 -0.01(-2.27%)
Dec 29, 2021 0.4200 0.4600 0.4200 0.4400 87,202 +0.01(+1.15%)
Dec 24, 2021 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Dec 23, 2021 0.4350 0.4350 0.4300 0.4300 22,523 +0.00(+0.00%)
Dec 22, 2021 0.4250 0.4350 0.4250 0.4300 71,575 +0.01(+2.38%)
Dec 21, 2021 0.4150 0.4200 0.4100 0.4200 100,408 +0.02(+5.00%)
Dec 20, 2021 0.4150 0.4150 0.3950 0.4000 79,012 -0.01(-3.61%)
Dec 17, 2021 0.4250 0.4250 0.4150 0.4150 24,500 +0.01(+1.22%)
Dec 16, 2021 0.4100 0.4200 0.4100 0.4100 76,030 +0.00(+0.00%)
Dec 15, 2021 0.4200 0.4200 0.4100 0.4100 66,726 +0.00(+0.00%)
Dec 14, 2021 0.4200 0.4200 0.4100 0.4100 90,040 -0.01(-1.20%)
Dec 13, 2021 0.4200 0.4300 0.4100 0.4150 120,060 +0.01(+1.22%)
Dec 10, 2021 0.4200 0.4200 0.4100 0.4100 35,500 -0.01(-2.38%)
Dec 09, 2021 0.4400 0.4400 0.4150 0.4200 85,294 -0.02(-4.55%)
Dec 08, 2021 0.4500 0.4500 0.4400 0.4400 28,535 -0.01(-2.22%)
Dec 07, 2021 0.4200 0.4500 0.4200 0.4500 113,460 +0.04(+8.43%)
Dec 06, 2021 0.4250 0.4300 0.4150 0.4150 106,549 -0.02(-3.49%)
Dec 03, 2021 0.4300 0.4300 0.4200 0.4300 70,676 +0.01(+2.38%)
Dec 02, 2021 0.4300 0.4350 0.4150 0.4200 120,065 -0.01(-2.33%)
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.