Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erdene Resource Dev (TSX: ERD )

0.4800 +0.0100 (+2.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 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 (%)
Oct 29, 2021 0.4100 0.4100 0.4000 0.4000 63,732 -0.01(-2.44%)
Oct 28, 2021 0.4200 0.4250 0.4100 0.4100 50,000 -0.01(-2.38%)
Oct 27, 2021 0.4100 0.4300 0.4150 0.4200 147,620 +0.01(+2.44%)
Oct 26, 2021 0.4100 0.4100 68,235 -0.01(-1.20%)
Oct 25, 2021 0.4350 0.4500 0.4000 0.4150 205,365 -0.02(-4.60%)
Oct 22, 2021 0.4250 0.4350 0.4250 0.4350 138,400 +0.01(+2.35%)
Oct 21, 2021 0.4250 0.4300 0.4250 0.4250 67,379 +0.00(+0.00%)
Oct 20, 2021 0.4250 0.4300 0.4200 0.4250 286,655 +0.01(+1.19%)
Oct 19, 2021 0.4100 0.4300 0.4000 0.4200 340,800 +0.01(+2.44%)
Oct 18, 2021 0.3950 0.4100 0.3900 0.4100 75,740 +0.02(+6.49%)
Oct 15, 2021 0.4000 0.4000 0.3850 0.3850 105,651 -0.02(-3.75%)
Oct 14, 2021 0.4150 0.4150 0.4000 0.4000 48,463 +0.00(+0.00%)
Oct 13, 2021 0.4300 0.4300 0.3900 0.4000 142,487 +0.01(+1.27%)
Oct 12, 2021 0.3900 0.4100 0.3900 0.3950 75,620 +0.01(+2.60%)
Oct 08, 2021 0.3850 0.3850 0.3850 0 +0.01(+2.67%)
Oct 07, 2021 0.3800 0.3800 0.3700 0.3750 151,901 -0.01(-2.60%)
Oct 06, 2021 0.3950 0.3950 0.3750 0.3850 203,870 +0.00(+0.00%)
Oct 05, 2021 0.3900 0.4000 0.3800 0.3850 188,627 -0.01(-2.53%)
Oct 04, 2021 0.4000 0.4000 0.3950 0.3950 31,929 -0.01(-1.25%)
Oct 01, 2021 0.4050 0.4050 0.3950 0.4000 32,260 +0.00(+0.00%)
Sep 30, 2021 0.3950 0.4050 0.3950 0.4000 136,400 +0.01(+1.27%)
Sep 29, 2021 0.4000 0.4000 0.3900 0.3950 36,761 -0.01(-1.25%)
Sep 28, 2021 0.4100 0.4100 0.3950 0.4000 191,224 +0.00(+0.00%)
Sep 27, 2021 0.4050 0.4050 0.3900 0.4000 88,600 -0.01(-2.44%)
Sep 24, 2021 0.4000 0.4100 0.3900 0.4100 178,809 +0.00(+0.00%)
Sep 23, 2021 0.3950 0.4100 0.3950 0.4100 129,672 +0.02(+5.13%)
Sep 22, 2021 0.3900 0.3950 0.3850 0.3900 44,550 +0.01(+1.30%)
Sep 21, 2021 0.3900 0.3900 0.3850 0.3850 86,000 -0.01(-1.28%)
Sep 20, 2021 0.3900 0.4000 0.3900 0.3900 90,964 +0.00(+0.00%)
Sep 17, 2021 0.4100 0.4100 0.3900 0.3900 194,880 -0.02(-3.70%)
Sep 16, 2021 0.4050 0.4100 0.4000 0.4050 64,315 +0.00(+0.00%)
Sep 15, 2021 0.4100 0.4100 0.4000 0.4050 49,530 -0.00(-1.22%)
Sep 14, 2021 0.4100 0.4150 0.4100 0.4100 45,600 +0.00(+1.23%)
Sep 13, 2021 0.4000 0.4100 0.3850 0.4050 246,879 +0.00(+0.00%)
Sep 10, 2021 0.4100 0.4100 0.4050 0.4050 39,020 +0.01(+1.25%)
Sep 09, 2021 0.4200 0.4200 0.3800 0.4000 217,153 -0.02(-4.76%)
Sep 08, 2021 0.4350 0.4400 0.4200 0.4200 56,069 -0.02(-3.45%)
Sep 07, 2021 0.4400 0.4400 0.4250 0.4350 102,079 +0.00(+0.00%)
Sep 03, 2021 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Sep 02, 2021 0.4200 0.4300 0.4150 0.4250 179,781 +0.01(+2.41%)
Sep 01, 2021 0.4100 0.4200 0.4000 0.4150 229,725 +0.01(+3.75%)
Aug 31, 2021 0.3850 0.4050 0.3850 0.4000 100,108 +0.02(+3.90%)
Aug 30, 2021 0.4000 0.4000 0.3850 0.3850 108,212 -0.01(-2.53%)
Aug 27, 2021 0.4100 0.4100 0.3950 0.3950 78,300 -0.01(-2.47%)
Aug 26, 2021 0.4100 0.4100 0.4050 0.4050 26,000 -0.00(-1.22%)
Aug 25, 2021 0.4150 0.4200 0.4100 0.4100 23,000 -0.01(-1.20%)
Aug 24, 2021 0.4150 0.4300 0.4150 0.4150 85,100 -0.01(-1.19%)
Aug 23, 2021 0.4150 0.4200 0.4150 0.4200 36,014 +0.01(+2.44%)
Aug 20, 2021 0.4100 0.4100 0.4100 0.4100 91,500 +0.00(+1.23%)
Aug 19, 2021 0.4100 0.4100 0.4000 0.4050 116,000 +0.00(+0.00%)
Aug 18, 2021 0.4100 0.4100 0.4050 0.4050 44,500 +0.00(+0.00%)
Aug 17, 2021 0.4250 0.4250 0.4000 0.4050 126,100 -0.02(-4.71%)
Aug 16, 2021 0.4250 0.4250 0.4150 0.4250 92,707 +0.01(+1.19%)
Aug 13, 2021 0.4250 0.4350 0.4200 0.4200 113,857 -0.01(-1.18%)
Aug 12, 2021 0.4250 0.4250 0.4200 0.4250 158,100 +0.01(+1.19%)
Aug 11, 2021 0.4100 0.4300 0.4100 0.4200 229,721 +0.01(+3.70%)
Aug 10, 2021 0.3950 0.4100 0.3950 0.4050 52,882 +0.01(+2.53%)
Aug 09, 2021 0.4000 0.4000 0.3850 0.3950 140,480 +0.01(+1.28%)
Aug 06, 2021 0.4050 0.4050 0.3900 0.3900 75,975 -0.02(-3.70%)
Aug 05, 2021 0.4250 0.4300 0.4000 0.4050 153,993 -0.02(-4.71%)
Aug 04, 2021 0.4300 0.4400 0.4250 0.4250 134,572 -0.01(-2.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.