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

Erdene Resource Dev (TSX: ERD )

0.4950 +0.0050 (+1.02%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.3650 0.3750 0.3650 0.3750 98,501 +0.01(+2.74%)
Jul 28, 2023 0.3500 0.3650 0.3500 0.3650 53,000 +0.02(+7.35%)
Jul 27, 2023 0.3600 0.3600 0.3400 0.3400 66,015 -0.02(-5.56%)
Jul 26, 2023 0.3600 0.3750 0.3600 0.3600 44,001 -0.01(-1.37%)
Jul 25, 2023 0.3750 0.3750 0.3500 0.3650 153,208 -0.01(-2.67%)
Jul 24, 2023 0.3750 0.3750 0.3750 0.3750 10,300 -0.01(-1.32%)
Jul 21, 2023 0.3800 0.3800 0.3800 0.3800 19,121 +0.00(+0.00%)
Jul 20, 2023 0.3800 0.3800 0.3800 0.3800 19,209 -0.01(-1.30%)
Jul 19, 2023 0.3800 0.3850 0.3800 0.3850 6,550 +0.00(+0.00%)
Jul 18, 2023 0.3900 0.3900 0.3850 0.3850 87,500 -0.01(-2.53%)
Jul 17, 2023 0.3800 0.3950 0.3800 0.3950 64,743 +0.01(+1.28%)
Jul 14, 2023 0.3850 0.3900 0.3850 0.3900 26,535 +0.01(+1.30%)
Jul 13, 2023 0.3750 0.3900 0.3750 0.3850 97,689 +0.01(+2.67%)
Jul 12, 2023 0.3700 0.3750 0.3700 0.3750 42,930 -0.01(-1.32%)
Jul 11, 2023 0.3800 0.3850 0.3800 0.3800 202,500 -0.01(-1.30%)
Jul 10, 2023 0.3850 0.3850 0.3800 0.3850 56,000 -0.01(-1.28%)
Jul 07, 2023 0.3800 0.3900 0.3800 0.3900 70,540 +0.02(+4.00%)
Jul 06, 2023 0.3700 0.3750 0.3700 0.3750 84,500 +0.00(+0.00%)
Jul 05, 2023 0.3800 0.3800 0.3750 0.3750 34,136 -0.01(-1.32%)
Jul 04, 2023 0.3700 0.3800 0.3700 0.3800 56,406 +0.01(+2.70%)
Jun 30, 2023 0.3700 0 +0.00(+0.00%)
Jun 29, 2023 0.3750 0.3750 0.3650 0.3700 527,000 -0.01(-1.33%)
Jun 28, 2023 0.3750 0.3800 0.3750 0.3750 223,550 -0.01(-1.32%)
Jun 27, 2023 0.3550 0.3800 0.3550 0.3800 199,486 +0.03(+8.57%)
Jun 26, 2023 0.3500 0.3550 0.3500 0.3500 76,000 -0.02(-5.41%)
Jun 23, 2023 0.3650 0.3700 0.3350 0.3700 152,100 +0.01(+1.37%)
Jun 22, 2023 0.3850 0.3950 0.3650 0.3650 115,154 -0.02(-5.19%)
Jun 21, 2023 0.3550 0.3850 0.3500 0.3850 221,133 +0.03(+8.45%)
Jun 20, 2023 0.3450 0.3550 0.3450 0.3550 69,305 +0.01(+1.43%)
Jun 19, 2023 0.3500 0.3500 0.3400 0.3500 38,500 +0.01(+1.45%)
Jun 16, 2023 0.3500 0.3500 0.3450 0.3450 18,578 +0.00(+0.00%)
Jun 15, 2023 0.3600 0.3600 0.3450 0.3450 25,500 -0.01(-1.43%)
Jun 14, 2023 0.3500 0.3550 0.3500 0.3500 29,550 +0.00(+0.00%)
Jun 13, 2023 0.3500 0.3500 0.3450 0.3500 20,750 +0.01(+2.94%)
Jun 12, 2023 0.3550 0.3550 0.3400 0.3400 67,410 -0.02(-6.85%)
Jun 09, 2023 0.3550 0.3650 0.3550 0.3650 9,237 +0.00(+0.00%)
Jun 08, 2023 0.3600 0.3650 0.3600 0.3650 89,500 +0.01(+1.39%)
Jun 07, 2023 0.3650 0.3650 0.3600 0.3600 17,601 -0.01(-1.37%)
Jun 06, 2023 0.3700 0.3700 0.3650 0.3650 19,640 -0.01(-2.67%)
Jun 05, 2023 0.3850 0.3850 0.3750 0.3750 15,826 -0.01(-2.60%)
Jun 02, 2023 0.3700 0.3850 0.3650 0.3850 105,500 +0.02(+4.05%)
Jun 01, 2023 0.3750 0.3750 0.3700 0.3700 11,000 -0.01(-1.33%)
May 31, 2023 0.3800 0.3800 0.3750 0.3750 127,141 -0.01(-1.32%)
May 30, 2023 0.3800 0.3850 0.3750 0.3800 171,970 +0.00(+0.00%)
May 29, 2023 0.3650 0.3800 0.3650 0.3800 1,900 +0.02(+4.11%)
May 26, 2023 0.3600 0.3750 0.3600 0.3650 15,800 +0.01(+1.39%)
May 25, 2023 0.3750 0.3750 0.3550 0.3600 84,720 -0.02(-4.00%)
May 24, 2023 0.3800 0.3800 0.3550 0.3750 69,000 -0.01(-1.32%)
May 23, 2023 0.3500 0.3800 0.3500 0.3800 253,082 +0.03(+8.57%)
May 19, 2023 0.3500 0 +0.01(+2.94%)
May 18, 2023 0.3450 0.3450 0.3350 0.3400 347,000 -0.00(-1.45%)
May 17, 2023 0.3450 0.3450 0.3450 0.3450 68,364 +0.00(+0.00%)
May 16, 2023 0.3300 0.3450 0.3300 0.3450 113,100 +0.02(+6.15%)
May 15, 2023 0.3300 0.3350 0.3250 0.3250 170,615 -0.01(-1.52%)
May 12, 2023 0.3450 0.3450 0.3300 0.3300 125,500 -0.01(-4.35%)
May 11, 2023 0.3450 0.3550 0.3450 0.3450 35,864 -0.01(-1.43%)
May 10, 2023 0.3550 0.3550 0.3400 0.3500 186,020 -0.01(-2.78%)
May 09, 2023 0.3650 0.3650 0.3600 0.3600 24,500 -0.01(-1.37%)
May 08, 2023 0.3650 0.3650 0.3625 0.3650 29,973 +0.01(+1.39%)
May 05, 2023 0.3500 0.3650 0.3450 0.3600 331,315 +0.01(+1.41%)
May 04, 2023 0.3500 0.3600 0.3500 0.3550 187,500 +0.01(+2.90%)
May 03, 2023 0.3500 0.3500 0.3450 0.3450 213,243 +0.00(+0.00%)
May 02, 2023 0.3600 0.3600 0.3450 0.3450 203,912 -0.02(-4.17%)
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.