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 )

0.4950 +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 (%)
Sep 29, 2023 0.2950 0.3050 0.2950 0.2950 31,500 -0.01(-1.67%)
Sep 28, 2023 0.3000 0.3000 0.3000 0.3000 2,080 +0.01(+1.69%)
Sep 27, 2023 0.3050 0.3050 0.2950 0.2950 58,400 -0.01(-1.67%)
Sep 26, 2023 0.3200 0.3200 0.3000 0.3000 36,600 -0.01(-3.23%)
Sep 25, 2023 0.3400 0.3100 0.3100 0.3100 83,808 -0.02(-4.62%)
Sep 22, 2023 0.3050 0.3350 0.3000 0.3250 37,050 +0.02(+6.56%)
Sep 21, 2023 0.3100 0.3100 0.3000 0.3050 42,000 +0.00(+0.00%)
Sep 20, 2023 0.3200 0.3200 0.3050 0.3050 51,500 +0.01(+1.67%)
Sep 19, 2023 0.3100 0.3100 0.3000 0.3000 85,248 -0.01(-3.23%)
Sep 18, 2023 0.3150 0.3150 0.3100 0.3100 59,500 -0.01(-1.59%)
Sep 15, 2023 0.3150 0.3150 0.3125 0.3150 215,133 +0.00(+0.00%)
Sep 14, 2023 0.3150 0.3150 0.3150 0.3150 11,500 -0.01(-1.56%)
Sep 13, 2023 0.3250 0.3250 0.3200 0.3200 27,000 +0.00(+0.00%)
Sep 12, 2023 0.3200 0.3200 0.3200 0.3200 20,000 +0.01(+1.59%)
Sep 11, 2023 0.3200 0.3250 0.3150 0.3150 17,500 -0.02(-4.55%)
Sep 08, 2023 0.3400 0.3500 0.3250 0.3300 111,024 -0.01(-2.94%)
Sep 07, 2023 0.3200 0.3400 0.3150 0.3400 77,887 +0.02(+6.25%)
Sep 06, 2023 0.3150 0.3200 0.3150 0.3200 6,500 +0.00(+0.00%)
Sep 05, 2023 0.3150 0.3200 0.3150 0.3200 52,500 +0.01(+1.59%)
Sep 01, 2023 0.3150 0 +0.01(+1.61%)
Aug 31, 2023 0.3150 0.3150 0.3100 0.3100 56,100 -0.01(-1.59%)
Aug 30, 2023 0.3150 0.3200 0.3150 0.3150 52,000 +0.00(+0.00%)
Aug 29, 2023 0.3150 0.3150 0.3150 0.3150 9,945 +0.01(+1.61%)
Aug 28, 2023 0.3150 0.3200 0.3100 0.3100 23,500 -0.01(-1.59%)
Aug 25, 2023 0.3150 0.3150 0.3150 0.3150 6,700 -0.01(-1.56%)
Aug 24, 2023 0.3200 0.3200 0.3200 0.3200 13,900 -0.01(-1.54%)
Aug 23, 2023 0.3400 0.3400 0.3150 0.3250 112,441 -0.02(-4.41%)
Aug 22, 2023 0.3500 0.3500 0.3400 0.3400 19,000 +0.01(+1.49%)
Aug 21, 2023 0.3000 0.3400 0.3000 0.3350 689,275 +0.04(+11.67%)
Aug 18, 2023 0.3200 0.3250 0.2950 0.3000 228,800 -0.02(-6.25%)
Aug 17, 2023 0.3300 0.3300 0.3150 0.3200 103,680 -0.01(-3.03%)
Aug 16, 2023 0.3300 0.3300 0.3200 0.3300 54,807 +0.01(+3.13%)
Aug 15, 2023 0.3350 0.3350 0.3200 0.3200 93,610 -0.02(-4.48%)
Aug 14, 2023 0.3350 0.3400 0.3350 0.3350 7,100 +0.01(+1.52%)
Aug 11, 2023 0.3450 0.3450 0.3300 0.3300 147,800 -0.01(-2.94%)
Aug 10, 2023 0.3400 0.3500 0.3350 0.3400 220,566 +0.00(+0.00%)
Aug 09, 2023 0.3550 0.3550 0.3300 0.3400 99,270 -0.02(-5.56%)
Aug 08, 2023 0.3650 0.3700 0.3550 0.3600 87,771 +0.01(+1.41%)
Aug 04, 2023 0.3550 0 -0.01(-1.39%)
Aug 03, 2023 0.3700 0.3700 0.3450 0.3600 62,213 -0.01(-1.37%)
Aug 02, 2023 0.3750 0.3750 0.3650 0.3650 34,900 -0.01(-2.67%)
Aug 01, 2023 0.3750 0.3750 0.3700 0.3750 16,050 +0.00(+0.00%)
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%)
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.