Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Erdene Resource Development Corp (TSX: ERD )

0.7100 -0.0100 (-1.39%)

Streaming Delayed Price Updated: 3:43 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	0.7400	0.7400	0.7000	0.7100	189,922	-0.01(-1.39%)
Oct 17, 2024	0.7200	0.7200	0.7100	0.7200	122,001	+0.01(+1.41%)
Oct 16, 2024	0.7300	0.7400	0.7100	0.7100	188,168	-0.01(-1.39%)
Oct 15, 2024	0.7200	0.7300	0.7000	0.7200	180,296	+0.00(+0.00%)
Oct 11, 2024				0.7200	0	+0.02(+2.86%)
Oct 10, 2024	0.7300	0.7300	0.6800	0.7000	169,039	-0.02(-2.78%)
Oct 09, 2024	0.7300	0.7300	0.7000	0.7200	115,300	-0.01(-1.37%)
Oct 08, 2024	0.7900	0.7900	0.7200	0.7300	297,745	-0.05(-6.41%)
Oct 07, 2024	0.7200	0.7900	0.7100	0.7800	666,100	+0.08(+11.43%)
Oct 04, 2024	0.7000	0.7000	0.6700	0.7000	273,756	-0.01(-1.41%)
Oct 03, 2024	0.7100	0.7200	0.6800	0.7100	386,746	+0.00(+0.00%)
Oct 02, 2024	0.6600	0.7400	0.6400	0.7100	368,368	+0.08(+12.70%)
Oct 01, 2024	0.6300	0.6500	0.6200	0.6300	259,690	+0.00(+0.00%)
Sep 30, 2024	0.6000	0.6300	0.6000	0.6300	333,522	+0.01(+1.61%)
Sep 27, 2024	0.6400	0.6500	0.6100	0.6200	482,765	+0.00(+0.00%)
Sep 26, 2024	0.6200	0.6300	0.6100	0.6200	640,772	+0.00(+0.00%)
Sep 25, 2024	0.5600	0.6300	0.5600	0.6200	596,293	+0.05(+8.77%)
Sep 24, 2024	0.5200	0.5800	0.5200	0.5700	269,192	+0.03(+5.56%)
Sep 23, 2024	0.5100	0.5400	0.5100	0.5400	509,321	+0.02(+3.85%)
Sep 20, 2024	0.5000	0.5200	0.4900	0.5200	597,406	+0.03(+6.12%)
Sep 19, 2024	0.4950	0.5100	0.4700	0.4900	398,200	-0.01(-2.00%)
Sep 18, 2024	0.4800	0.5000	0.4700	0.5000	346,480	+0.02(+3.09%)
Sep 17, 2024	0.4750	0.4850	0.4650	0.4850	639,100	+0.01(+1.04%)
Sep 16, 2024	0.4550	0.4850	0.4500	0.4800	110,490	+0.02(+5.49%)
Sep 13, 2024	0.4350	0.4700	0.4350	0.4550	87,600	+0.02(+4.60%)
Sep 12, 2024	0.4300	0.4350	0.4150	0.4350	264,849	+0.01(+2.35%)
Sep 11, 2024	0.4300	0.4300	0.4250	0.4250	67,000	+0.00(+0.00%)
Sep 10, 2024	0.4300	0.4300	0.4200	0.4250	30,769	-0.01(-1.16%)
Sep 09, 2024	0.4250	0.4300	0.4250	0.4300	88,400	+0.00(+0.00%)
Sep 06, 2024	0.4450	0.4450	0.4300	0.4300	44,500	-0.01(-1.15%)
Sep 05, 2024	0.4350	0.4400	0.4350	0.4350	41,255	+0.00(+0.00%)
Sep 04, 2024	0.4400	0.4400	0.4350	0.4350	89,000	-0.01(-2.25%)
Sep 03, 2024	0.4700	0.4700	0.4400	0.4450	59,061	-0.02(-4.30%)
Aug 30, 2024				0.4650	0	-0.00(-1.06%)
Aug 29, 2024	0.4450	0.4850	0.4450	0.4700	185,920	+0.02(+5.62%)
Aug 28, 2024	0.4300	0.4500	0.4250	0.4450	918,800	+0.01(+2.30%)
Aug 27, 2024	0.4400	0.4400	0.4300	0.4350	117,800	-0.01(-1.14%)
Aug 26, 2024	0.4450	0.4450	0.4400	0.4400	36,610	+0.00(+0.00%)
Aug 23, 2024	0.4350	0.4500	0.4350	0.4400	46,500	+0.01(+1.73%)
Aug 22, 2024	0.4400	0.4500	0.4300	0.4325	185,660	-0.01(-1.70%)
Aug 21, 2024	0.4450	0.4450	0.4400	0.4400	61,200	+0.00(+0.00%)
Aug 20, 2024	0.4400	0.4450	0.4350	0.4400	31,500	+0.00(+0.00%)
Aug 19, 2024	0.4300	0.4450	0.4300	0.4400	200,700	+0.01(+2.33%)
Aug 16, 2024	0.4300	0.4450	0.4300	0.4300	47,571	+0.01(+2.38%)
Aug 15, 2024	0.4200	0.4300	0.4200	0.4200	75,563	+0.00(+0.00%)
Aug 14, 2024	0.4150	0.4250	0.4150	0.4200	103,450	+0.00(+0.00%)
Aug 13, 2024	0.4200	0.4200	0.4200	0.4200	11,500	+0.00(+0.00%)
Aug 12, 2024	0.4100	0.4200	0.4100	0.4200	18,846	+0.01(+2.44%)
Aug 09, 2024	0.4150	0.4150	0.4100	0.4100	4,550	-0.01(-1.20%)
Aug 08, 2024	0.4050	0.4300	0.4050	0.4150	174,500	+0.01(+3.75%)
Aug 07, 2024	0.4050	0.4150	0.4000	0.4000	155,110	+0.00(+0.00%)
Aug 06, 2024	0.4050	0.4100	0.4000	0.4000	145,479	-0.01(-1.23%)
Aug 02, 2024				0.4050	0	-0.02(-5.81%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Erdene Resource Development Corp (TSX: ERD )

Historical Prices