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, 2023 0.3500 0.3600 0.3500 0.3600 36,914 +0.01(+1.41%)
Feb 27, 2023 0.3550 0.3550 0.3500 0.3550 91,500 +0.00(+0.00%)
Feb 24, 2023 0.3700 0.3700 0.3550 0.3550 63,542 -0.02(-4.05%)
Feb 23, 2023 0.3850 0.3900 0.3700 0.3700 214,687 -0.02(-3.90%)
Feb 22, 2023 0.3950 0.3950 0.3750 0.3850 127,275 -0.01(-2.53%)
Feb 21, 2023 0.4100 0.4100 0.3950 0.3950 52,943 -0.01(-2.47%)
Feb 17, 2023 0.4050 0 -0.01(-3.57%)
Feb 16, 2023 0.4200 0.4200 0.4150 0.4200 209,250 -0.01(-1.18%)
Feb 15, 2023 0.4350 0.4350 0.4150 0.4250 147,845 -0.01(-2.30%)
Feb 14, 2023 0.4000 0.4500 0.4000 0.4350 563,601 +0.03(+7.41%)
Feb 13, 2023 0.3900 0.4050 0.3900 0.4050 404,533 +0.02(+5.19%)
Feb 10, 2023 0.3750 0.3850 0.3750 0.3850 106,900 +0.01(+2.67%)
Feb 09, 2023 0.3700 0.3800 0.3700 0.3750 122,000 +0.01(+1.35%)
Feb 08, 2023 0.3800 0.3800 0.3600 0.3700 543,600 -0.01(-2.63%)
Feb 07, 2023 0.3850 0.3850 0.3800 0.3800 121,500 -0.01(-1.30%)
Feb 06, 2023 0.3850 0.3900 0.3750 0.3850 286,078 +0.01(+2.67%)
Feb 03, 2023 0.3600 0.3750 0.3550 0.3750 232,515 +0.03(+7.14%)
Feb 02, 2023 0.3500 0.3600 0.3500 0.3500 347,004 +0.00(+0.00%)
Feb 01, 2023 0.3450 0.3500 0.3400 0.3500 171,500 +0.01(+4.48%)
Jan 31, 2023 0.3400 0.3400 0.3350 0.3350 89,804 +0.01(+1.52%)
Jan 30, 2023 0.3350 0.3350 0.3250 0.3300 72,540 +0.00(+0.00%)
Jan 27, 2023 0.3500 0.3500 0.3300 0.3300 95,700 -0.01(-4.35%)
Jan 26, 2023 0.3550 0.3600 0.3250 0.3450 362,059 -0.01(-1.43%)
Jan 25, 2023 0.3450 0.3550 0.3400 0.3500 330,965 +0.01(+1.45%)
Jan 24, 2023 0.3450 0.3450 0.3300 0.3450 488,542 +0.00(+1.47%)
Jan 23, 2023 0.3200 0.3450 0.3200 0.3400 208,856 +0.03(+7.94%)
Jan 20, 2023 0.3200 0.3200 0.3100 0.3150 123,000 -0.01(-1.56%)
Jan 19, 2023 0.3100 0.3200 0.3050 0.3200 113,786 +0.01(+3.23%)
Jan 18, 2023 0.3200 0.3200 0.3100 0.3100 125,033 -0.01(-3.13%)
Jan 17, 2023 0.3150 0.3200 0.3100 0.3200 135,100 +0.00(+0.00%)
Jan 16, 2023 0.3300 0.3350 0.3200 0.3200 78,285 -0.01(-3.03%)
Jan 13, 2023 0.3300 0.3400 0.3300 0.3300 71,787 +0.00(+0.00%)
Jan 12, 2023 0.3400 0.3400 0.3200 0.3300 135,249 +0.00(+0.00%)
Jan 11, 2023 0.3700 0.4000 0.3300 0.3300 571,756 -0.02(-5.71%)
Jan 10, 2023 0.3000 0.3750 0.3000 0.3500 287,943 +0.05(+18.64%)
Jan 09, 2023 0.3000 0.3000 0.2900 0.2950 314,400 -0.01(-1.67%)
Jan 06, 2023 0.3000 0.3000 0.2950 0.3000 128,560 +0.01(+1.69%)
Jan 05, 2023 0.3000 0.3000 0.2950 0.2950 78,400 -0.01(-1.67%)
Jan 04, 2023 0.2950 0.3000 0.2950 0.3000 60,687 +0.01(+1.69%)
Jan 03, 2023 0.2850 0.2950 0.2850 0.2950 133,000 +0.01(+3.51%)
Dec 30, 2022 0.2850 0 -0.01(-3.39%)
Dec 29, 2022 0.2950 0.2950 0.2850 0.2950 154,003 +0.00(+0.00%)
Dec 28, 2022 0.3000 0.3000 0.2950 0.2950 62,000 -0.01(-1.67%)
Dec 23, 2022 0.3000 0 +0.01(+1.69%)
Dec 22, 2022 0.3000 0.3000 0.2900 0.2950 305,010 +0.00(+0.00%)
Dec 21, 2022 0.2800 0.3000 0.2800 0.2950 284,185 +0.01(+5.36%)
Dec 20, 2022 0.2600 0.2800 0.2600 0.2800 165,200 +0.02(+7.69%)
Dec 19, 2022 0.2600 0.2600 0.2550 0.2600 93,256 +0.00(+0.00%)
Dec 16, 2022 0.2600 0.2650 0.2600 0.2600 66,185 +0.00(+0.00%)
Dec 15, 2022 0.2800 0.2800 0.2600 0.2600 218,480 -0.02(-8.77%)
Dec 14, 2022 0.3000 0.3000 0.2800 0.2850 117,699 -0.01(-1.72%)
Dec 13, 2022 0.2850 0.2950 0.2850 0.2900 116,000 +0.01(+1.75%)
Dec 12, 2022 0.2750 0.2850 0.2750 0.2850 94,000 -0.01(-1.72%)
Dec 09, 2022 0.2750 0.2900 0.2750 0.2900 109,500 +0.01(+5.45%)
Dec 08, 2022 0.2800 0.2800 0.2750 0.2750 13,175 -0.01(-1.79%)
Dec 07, 2022 0.2700 0.2800 0.2700 0.2800 11,000 +0.01(+1.82%)
Dec 06, 2022 0.2750 0.2800 0.2700 0.2750 33,078 -0.01(-1.79%)
Dec 05, 2022 0.2800 0.2850 0.2800 0.2800 26,450 +0.00(+0.00%)
Dec 02, 2022 0.2800 0.2800 0.2800 0.2800 6,000 +0.00(+0.00%)
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.