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 (%)
Jul 29, 2022 0.2950 0 -0.01(-1.67%)
Jul 28, 2022 0.3000 0.3000 0.2950 0.3000 10,833 +0.01(+1.69%)
Jul 27, 2022 0.3100 0.3100 0.2950 0.2950 54,985 -0.02(-4.84%)
Jul 26, 2022 0.3000 0.3200 0.3000 0.3100 166,081 +0.01(+3.33%)
Jul 25, 2022 0.3050 0.3050 0.3000 0.3000 79,741 -0.01(-1.64%)
Jul 22, 2022 0.3300 0.3300 0.3050 0.3050 59,900 -0.01(-3.17%)
Jul 21, 2022 0.3100 0.3300 0.3100 0.3150 82,100 +0.01(+1.61%)
Jul 20, 2022 0.3000 0.3100 0.3000 0.3100 63,233 +0.01(+3.33%)
Jul 19, 2022 0.2800 0.3000 0.2800 0.3000 159,000 +0.02(+7.14%)
Jul 18, 2022 0.2650 0.2800 0.2650 0.2800 82,683 +0.02(+7.69%)
Jul 15, 2022 0.2650 0.2700 0.2600 0.2600 51,833 -0.01(-1.89%)
Jul 14, 2022 0.2700 0.2700 0.2650 0.2650 11,508 -0.01(-1.85%)
Jul 13, 2022 0.2650 0.2750 0.2650 0.2700 65,500 +0.00(+0.00%)
Jul 12, 2022 0.2700 0.2750 0.2700 0.2700 63,500 -0.01(-1.82%)
Jul 11, 2022 0.2800 0.2800 0.2700 0.2750 61,418 -0.01(-1.79%)
Jul 08, 2022 0.2900 0.3000 0.2750 0.2800 292,541 +0.00(+0.00%)
Jul 07, 2022 0.2700 0.2800 0.2650 0.2800 117,455 +0.01(+3.70%)
Jul 06, 2022 0.2750 0.2750 0.2500 0.2700 68,237 -0.01(-1.82%)
Jul 05, 2022 0.2900 0.2900 0.2700 0.2750 33,623 -0.01(-5.17%)
Jul 04, 2022 0.3000 0.3100 0.2900 0.2900 197,162 -0.01(-1.69%)
Jun 30, 2022 0.2950 0 +0.01(+3.51%)
Jun 29, 2022 0.3050 0.3050 0.2800 0.2850 123,947 +0.00(+0.00%)
Jun 28, 2022 0.3200 0.3200 0.2850 0.2850 111,000 -0.03(-8.06%)
Jun 27, 2022 0.3050 0.3150 0.3050 0.3100 61,733 -0.01(-3.13%)
Jun 24, 2022 0.2950 0.3200 0.2850 0.3200 99,883 +0.03(+8.47%)
Jun 23, 2022 0.3150 0.3150 0.2950 0.2950 191,450 -0.02(-6.35%)
Jun 22, 2022 0.3400 0.3400 0.3150 0.3150 68,663 -0.03(-8.70%)
Jun 21, 2022 0.3350 0.3500 0.3350 0.3450 82,000 +0.00(+1.47%)
Jun 20, 2022 0.3450 0.3450 0.3350 0.3400 29,100 +0.00(+0.00%)
Jun 17, 2022 0.3350 0.3450 0.3350 0.3400 27,212 +0.01(+3.03%)
Jun 16, 2022 0.3400 0.3400 0.3300 0.3300 84,015 -0.02(-5.71%)
Jun 15, 2022 0.3550 0.3550 0.3450 0.3500 55,405 -0.01(-1.41%)
Jun 14, 2022 0.3700 0.3700 0.3550 0.3550 111,047 -0.02(-4.05%)
Jun 13, 2022 0.3850 0.3850 0.3700 0.3700 73,835 -0.03(-6.33%)
Jun 10, 2022 0.3900 0.4000 0.3900 0.3950 40,000 +0.00(+0.00%)
Jun 09, 2022 0.4000 0.4000 0.3900 0.3950 88,550 -0.01(-1.25%)
Jun 08, 2022 0.4150 0.4150 0.4000 0.4000 289,100 -0.01(-2.44%)
Jun 07, 2022 0.4050 0.4100 0.4000 0.4100 83,701 +0.00(+1.23%)
Jun 06, 2022 0.3900 0.4050 0.3850 0.4050 65,350 +0.02(+5.19%)
Jun 03, 2022 0.3900 0.3900 0.3850 0.3850 86,000 -0.01(-1.28%)
Jun 02, 2022 0.3750 0.3900 0.3750 0.3900 78,975 +0.02(+5.41%)
Jun 01, 2022 0.3750 0.3750 0.3700 0.3700 15,000 -0.01(-2.63%)
May 31, 2022 0.3900 0.3900 0.3800 0.3800 87,000 -0.01(-1.30%)
May 30, 2022 0.3800 0.3900 0.3800 0.3850 38,945 +0.00(+0.00%)
May 27, 2022 0.3600 0.3850 0.3600 0.3850 91,150 +0.02(+4.05%)
May 26, 2022 0.3750 0.3750 0.3650 0.3700 35,609 -0.01(-2.63%)
May 25, 2022 0.3800 0.3800 0.3800 0.3800 38,009 +0.01(+1.33%)
May 24, 2022 0.3750 0.3750 0.3650 0.3750 33,000 -0.01(-1.32%)
May 20, 2022 0.3800 0 -0.01(-1.30%)
May 19, 2022 0.3750 0.3850 0.3700 0.3850 79,500 +0.01(+2.67%)
May 18, 2022 0.3950 0.3950 0.3750 0.3750 37,500 -0.02(-5.06%)
May 17, 2022 0.4050 0.4050 0.3950 0.3950 49,929 -0.01(-1.25%)
May 16, 2022 0.4100 0.4100 0.4000 0.4000 9,015 -0.01(-1.23%)
May 13, 2022 0.3900 0.4050 0.3900 0.4050 44,111 +0.02(+3.85%)
May 12, 2022 0.3900 0.3900 0.3750 0.3900 252,515 -0.01(-1.27%)
May 11, 2022 0.4000 0.4050 0.3750 0.3950 157,266 -0.01(-1.25%)
May 10, 2022 0.4000 0.4050 0.4000 0.4000 78,150 +0.02(+3.90%)
May 09, 2022 0.4300 0.4300 0.3850 0.3850 241,293 -0.04(-9.41%)
May 06, 2022 0.4350 0.4350 0.4250 0.4250 17,251 -0.02(-3.41%)
May 05, 2022 0.4650 0.4650 0.4350 0.4400 181,366 -0.01(-2.22%)
May 04, 2022 0.4300 0.4500 0.4200 0.4500 135,855 +0.03(+7.14%)
May 03, 2022 0.4200 0.4250 0.4200 0.4200 19,500 +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.