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 (%)
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%)
Dec 01, 2022 0.2800 0.2850 0.2800 0.2800 37,000 +0.01(+1.82%)
Nov 30, 2022 0.2750 0.2800 0.2700 0.2750 34,500 +0.00(+0.00%)
Nov 29, 2022 0.2750 0.2750 0.2750 0.2750 17,520 +0.01(+1.85%)
Nov 28, 2022 0.2850 0.2850 0.2650 0.2700 109,100 -0.01(-3.57%)
Nov 25, 2022 0.2800 0.2800 0.2750 0.2800 67,800 +0.00(+0.00%)
Nov 24, 2022 0.2850 0.2850 0.2800 0.2800 164,788 +0.00(+0.00%)
Nov 23, 2022 0.2850 0.2900 0.2800 0.2800 232,201 +0.00(+0.00%)
Nov 22, 2022 0.2850 0.2850 0.2750 0.2800 87,026 -0.00(-1.75%)
Nov 21, 2022 0.2900 0.2900 0.2850 0.2850 15,800 +0.00(+0.00%)
Nov 18, 2022 0.2900 0.2900 0.2850 0.2850 22,750 +0.00(+0.00%)
Nov 17, 2022 0.2850 0.2850 0.2850 0.2850 2,000 +0.00(+0.00%)
Nov 16, 2022 0.3000 0.3000 0.2850 0.2850 20,000 -0.02(-5.00%)
Nov 15, 2022 0.3000 0.3000 0.2900 0.3000 69,470 +0.00(+0.00%)
Nov 14, 2022 0.3000 0.3000 0.2950 0.3000 44,400 +0.01(+1.69%)
Nov 11, 2022 0.2750 0.3000 0.2750 0.2950 107,500 +0.02(+9.26%)
Nov 10, 2022 0.2700 0.2800 0.2700 0.2700 200,000 +0.00(+0.00%)
Nov 09, 2022 0.2850 0.2850 0.2700 0.2700 92,075 -0.02(-6.90%)
Nov 08, 2022 0.2900 0.2900 0.2900 0.2900 24,500 +0.01(+1.75%)
Nov 07, 2022 0.3000 0.3000 0.2850 0.2850 46,800 -0.01(-3.39%)
Nov 04, 2022 0.2950 0.3000 0.2950 0.2950 99,000 +0.01(+3.51%)
Nov 03, 2022 0.2900 0.2950 0.2850 0.2850 34,502 -0.01(-1.72%)
Nov 02, 2022 0.2950 0.2950 0.2900 0.2900 14,900 +0.00(+0.00%)
Nov 01, 2022 0.2900 0.2950 0.2900 0.2900 4,012 -0.01(-1.69%)
Oct 31, 2022 0.2850 0.2950 0.2850 0.2950 16,000 +0.01(+3.51%)
Oct 28, 2022 0.2750 0.2850 0.2750 0.2850 27,926 +0.01(+3.64%)
Oct 27, 2022 0.2700 0.2750 0.2700 0.2750 10,500 +0.01(+1.85%)
Oct 26, 2022 0.2650 0.2750 0.2650 0.2700 52,550 +0.01(+1.89%)
Oct 25, 2022 0.2550 0.2650 0.2550 0.2650 73,000 +0.02(+6.00%)
Oct 24, 2022 0.2600 0.2600 0.2500 0.2500 36,680 -0.01(-3.85%)
Oct 21, 2022 0.2600 0.2600 0.2550 0.2600 44,000 +0.00(+0.00%)
Oct 20, 2022 0.2600 0.2600 0.2600 0.2600 11,600 -0.01(-1.89%)
Oct 19, 2022 0.2700 0.2700 0.2600 0.2650 15,000 +0.01(+1.92%)
Oct 18, 2022 0.2700 0.2700 0.2600 0.2600 33,000 -0.01(-3.70%)
Oct 17, 2022 0.2700 0.2800 0.2600 0.2700 37,000 +0.01(+3.85%)
Oct 14, 2022 0.2850 0.2900 0.2550 0.2600 35,667 -0.01(-1.89%)
Oct 13, 2022 0.2650 0.2650 0.2650 0.2650 65,205 -0.01(-1.85%)
Oct 12, 2022 0.2750 0.2750 0.2700 0.2700 26,000 -0.01(-1.82%)
Oct 11, 2022 0.2900 0.2900 0.2750 0.2750 33,300 -0.01(-3.51%)
Oct 07, 2022 0.2850 0 -0.01(-3.39%)
Oct 06, 2022 0.3000 0.3000 0.2950 0.2950 20,072 -0.01(-1.67%)
Oct 05, 2022 0.3050 0.3050 0.2950 0.3000 27,328 +0.00(+0.00%)
Oct 04, 2022 0.3050 0.3100 0.3000 0.3000 116,314 +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.