ERD.TO - Erdene Resource Development Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.24000.24000.22000.23000.2300266,500
Aug 16, 20190.24000.24000.23000.23000.230077,100
Aug 15, 20190.24000.24000.23000.24000.240018,000
Aug 14, 20190.23000.24000.23000.23000.2300349,800
Aug 13, 20190.24000.24000.24000.24000.2400285,500
Aug 12, 20190.24000.24000.23000.24000.2400168,500
Aug 09, 20190.25000.25000.23000.24000.240074,000
Aug 08, 20190.24000.24000.24000.24000.2400224,000
Aug 07, 20190.24000.24000.23000.24000.2400298,700
Aug 06, 20190.23000.24000.23000.24000.2400114,700
Aug 02, 20190.23000.23000.23000.23000.230035,000
Aug 01, 20190.23000.24000.22000.23000.2300122,100
Jul 31, 20190.23000.23000.23000.23000.230042,300
Jul 30, 20190.24000.24000.23000.24000.2400153,500
Jul 29, 20190.25000.25000.23000.24000.2400120,300
Jul 26, 20190.24000.25000.23000.24000.2400100,800
Jul 25, 20190.24000.24000.23000.23000.2300226,500
Jul 24, 20190.24000.25000.23000.24000.2400362,000
Jul 23, 20190.22000.25000.22000.25000.25001,293,500
Jul 22, 20190.20000.21000.19000.21000.210086,400
Jul 19, 20190.20000.22000.20000.20000.2000135,600
Jul 18, 20190.18000.20000.18000.20000.2000202,800
Jul 17, 20190.17000.18000.17000.18000.1800125,200
Jul 16, 20190.19000.19000.16000.17000.1700733,600
Jul 15, 20190.20000.20000.19000.20000.200039,200
Jul 12, 20190.19000.20000.19000.19000.190019,500
Jul 11, 20190.18000.18000.18000.18000.180040,500
Jul 10, 20190.18000.18000.17000.18000.1800120,000
Jul 09, 20190.20000.20000.18000.18000.1800149,000
Jul 08, 20190.20000.21000.19000.19000.1900174,500
Jul 05, 20190.20000.20000.20000.20000.200013,500
Jul 04, 20190.20000.20000.19000.19000.190073,400
Jul 03, 20190.19000.19000.19000.19000.190069,000
Jul 02, 20190.19000.20000.19000.19000.190085,100
Jun 28, 20190.19000.20000.19000.19000.1900165,500
Jun 27, 20190.20000.20000.20000.20000.2000214,300
Jun 26, 20190.19000.20000.19000.20000.20001,000
Jun 25, 20190.21000.21000.19000.19000.190087,000
Jun 24, 20190.19000.20000.19000.19000.1900148,400
Jun 21, 20190.19000.20000.19000.20000.200016,000
Jun 20, 20190.20000.20000.19000.20000.2000335,100
Jun 19, 20190.19000.19000.19000.19000.19007,100
Jun 18, 20190.19000.19000.19000.19000.190078,000
Jun 17, 20190.18000.19000.18000.19000.190061,500
Jun 14, 20190.18000.19000.18000.18000.1800166,500
Jun 13, 20190.19000.20000.18000.18000.1800146,500
Jun 12, 20190.19000.19000.19000.19000.190026,000
Jun 11, 20190.19000.20000.19000.19000.19007,700
Jun 10, 20190.20000.20000.19000.20000.2000256,000
Jun 07, 20190.19000.21000.19000.20000.200055,900
Jun 06, 20190.20000.20000.19000.19000.190037,500
Jun 05, 20190.21000.21000.20000.20000.200069,000
Jun 04, 20190.21000.21000.20000.20000.200096,600
Jun 03, 20190.20000.21000.19000.21000.210035,500
May 31, 20190.20000.20000.19000.20000.200094,600
May 30, 20190.19000.20000.19000.20000.200016,000
May 29, 20190.19000.19000.19000.19000.19005,000
May 28, 20190.20000.20000.20000.20000.20006,500
May 27, 20190.20000.20000.20000.20000.20007,000
May 24, 20190.20000.20000.20000.20000.20004,000
May 23, 20190.21000.21000.20000.20000.20007,200
May 22, 20190.20000.20000.19000.20000.200032,500
May 21, 20190.19000.20000.19000.20000.20006,900
May 17, 20190.19000.20000.19000.19000.190087,000
May 16, 20190.19000.20000.19000.19000.190097,000
May 15, 20190.21000.21000.20000.20000.2000124,300
May 14, 20190.21000.26000.21000.21000.21001,235,800
May 13, 20190.19000.19000.19000.19000.19007,000
May 10, 20190.19000.21000.19000.19000.1900220,400
May 09, 20190.19000.19000.19000.19000.1900988,000
May 08, 20190.19000.19000.19000.19000.190028,000
May 07, 20190.19000.19000.19000.19000.190028,000
May 06, 20190.19000.19000.19000.19000.190027,500
May 03, 20190.19000.20000.18000.19000.1900154,500
May 02, 20190.19000.20000.19000.20000.200066,000
May 01, 20190.19000.19000.19000.19000.190027,000
Apr 30, 20190.19000.20000.19000.19000.1900252,500
Apr 29, 20190.20000.20000.20000.20000.200023,100
Apr 26, 20190.21000.21000.20000.20000.2000192,100
Apr 25, 20190.20000.21000.20000.20000.200053,000
Apr 24, 20190.20000.21000.20000.21000.210047,000
Apr 23, 20190.20000.21000.20000.20000.200027,500
Apr 22, 20190.20000.21000.20000.20000.200049,500
Apr 18, 20190.21000.21000.20000.20000.200063,000
Apr 17, 20190.20000.20000.20000.20000.200032,000
Apr 16, 20190.21000.21000.20000.21000.210065,000
Apr 15, 20190.21000.21000.21000.21000.210034,000
Apr 12, 20190.21000.21000.21000.21000.210059,100
Apr 11, 20190.21000.21000.21000.21000.210023,300
Apr 10, 20190.21000.21000.21000.21000.210042,300
Apr 09, 20190.21000.21000.21000.21000.210028,000
Apr 08, 20190.22000.22000.21000.21000.210059,000
Apr 05, 20190.21000.21000.21000.21000.210051,000
Apr 04, 20190.21000.21000.20000.21000.2100558,100
Apr 03, 20190.21000.21000.21000.21000.2100123,300
Apr 02, 20190.22000.22000.22000.22000.220016,500
Apr 01, 20190.22000.22000.21000.22000.2200160,000
Mar 29, 20190.21000.22000.21000.21000.210033,500
Mar 28, 20190.23000.23000.21000.22000.2200220,500
Mar 27, 20190.23000.23000.23000.23000.23006,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...