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

Erdene Resource Dev (TSX: ERD )

0.4150 +0.0100 (+2.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 0.4100 0.4250 0.4100 0.4200 58,680 +0.01(+1.20%)
Apr 29, 2022 0.4200 0.4250 0.4100 0.4150 66,170 -0.01(-1.19%)
Apr 28, 2022 0.4150 0.4200 0.4150 0.4200 43,585 +0.01(+2.44%)
Apr 27, 2022 0.4100 0.4200 0.4100 0.4100 98,540 +0.00(+0.00%)
Apr 26, 2022 0.4150 0.4150 0.4050 0.4100 107,026 -0.01(-1.20%)
Apr 25, 2022 0.4350 0.4350 0.4100 0.4150 119,200 -0.02(-4.60%)
Apr 22, 2022 0.4400 0.4400 0.4300 0.4350 70,189 -0.01(-1.14%)
Apr 21, 2022 0.4500 0.4500 0.4350 0.4400 80,350 -0.01(-1.12%)
Apr 20, 2022 0.4450 0.4500 0.4300 0.4450 243,494 -0.01(-1.11%)
Apr 19, 2022 0.4500 0.4500 0.4400 0.4500 101,565 -0.01(-1.10%)
Apr 18, 2022 0.4500 0.4650 0.4500 0.4550 116,414 +0.01(+1.11%)
Apr 14, 2022 0.4500 0 +0.01(+1.12%)
Apr 13, 2022 0.4550 0.4600 0.4350 0.4450 183,177 -0.02(-3.26%)
Apr 12, 2022 0.4600 0.4625 0.4550 0.4600 118,100 +0.00(+0.00%)
Apr 11, 2022 0.4550 0.4700 0.4550 0.4600 116,775 +0.01(+1.10%)
Apr 08, 2022 0.4450 0.4550 0.4450 0.4550 103,400 +0.02(+3.41%)
Apr 07, 2022 0.4350 0.4400 0.4350 0.4400 189,475 +0.00(+0.00%)
Apr 06, 2022 0.4550 0.4550 0.4350 0.4400 229,949 -0.02(-3.30%)
Apr 05, 2022 0.4650 0.4650 0.4550 0.4550 99,800 -0.01(-3.19%)
Apr 04, 2022 0.4900 0.4900 0.4700 0.4700 112,834 -0.02(-3.09%)
Apr 01, 2022 0.4850 0.4900 0.4800 0.4850 183,476 -0.01(-1.02%)
Mar 31, 2022 0.4850 0.4950 0.4850 0.4900 394,599 +0.02(+5.38%)
Mar 30, 2022 0.4700 0.4900 0.4650 0.4650 464,889 +0.01(+1.09%)
Mar 29, 2022 0.4350 0.4600 0.4250 0.4600 720,634 +0.04(+9.52%)
Mar 28, 2022 0.4200 0.4200 0.4100 0.4200 104,214 +0.00(+0.00%)
Mar 25, 2022 0.4250 0.4400 0.4200 0.4200 69,500 -0.01(-2.33%)
Mar 24, 2022 0.4400 0.4400 0.4300 0.4300 35,423 +0.02(+3.61%)
Mar 23, 2022 0.4275 0.4275 0.4150 0.4150 69,573 -0.02(-3.49%)
Mar 22, 2022 0.4400 0.4400 0.4100 0.4300 201,196 -0.01(-2.27%)
Mar 21, 2022 0.4300 0.4450 0.4300 0.4400 108,591 +0.02(+3.53%)
Mar 18, 2022 0.4300 0.4700 0.4150 0.4250 276,350 -0.01(-2.86%)
Mar 17, 2022 0.4150 0.4400 0.4100 0.4375 100,337 +0.03(+6.71%)
Mar 16, 2022 0.4000 0.4100 0.4000 0.4100 45,783 +0.00(+1.23%)
Mar 15, 2022 0.4100 0.4100 0.3900 0.4050 213,579 -0.00(-1.22%)
Mar 14, 2022 0.4300 0.4300 0.4100 0.4100 96,533 -0.02(-4.09%)
Mar 11, 2022 0.4400 0.4400 0.4250 0.4275 78,050 -0.01(-2.84%)
Mar 10, 2022 0.4500 0.4500 0.4100 0.4400 304,829 -0.01(-1.12%)
Mar 09, 2022 0.4450 0.4450 0.4350 0.4450 102,500 +0.00(+0.00%)
Mar 08, 2022 0.4400 0.4450 0.4350 0.4450 291,460 +0.02(+4.71%)
Mar 07, 2022 0.4250 0.4450 0.4250 0.4250 145,990 -0.01(-1.16%)
Mar 04, 2022 0.4250 0.4300 0.4200 0.4300 63,900 +0.01(+2.38%)
Mar 03, 2022 0.4250 0.4250 0.4000 0.4200 252,424 -0.01(-1.18%)
Mar 02, 2022 0.4300 0.4300 0.4200 0.4250 55,712 -0.01(-1.16%)
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.