Erdene Resource Development Corporation New Historical Data - ERD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Erdene Resource Development Corporation New (ERD)
Erdene Resource Development Corporation New (ERD) Historical

Erdene Resource Development Corporation New (ERD)

0.405

-0.005

( -1.22% )

Updated: 14:38:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	3.84615384615	0.39	0.415	0.385	140038	0.402608	CS
4	-0.005	-1.21951219512	0.41	0.415	0.37	126760	0.39448251	CS
12	0.095	30.6451612903	0.31	0.415	0.295	170937	0.37806805	CS
26	0.07	20.8955223881	0.335	0.415	0.265	125607	0.35533174	CS
52	0.015	3.84615384615	0.39	0.415	0.265	106307	0.35307947	CS
156	0.045	12.5	0.36	0.495	0.25	116590	0.3728168	CS
260	0.205	102.5	0.2	0.71	0.13	160435	0.38245177	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	0.4099999	0.0099999	2.50	0.4	0.4099999	0.395	363300
1713908400	0.4	0	0.00	0.4	0.4099999	0.4	116265
1713822000	0.4	0.01	2.56	0.39	0.4	0.39	39936
1713562800	0.39	0	0.00	0.395	0.395	0.39	13500
1713476400	0.39	0.005	1.30	0.39	0.4	0.385	167190
1713390000	0.385	0	0.00	0.395	0.4	0.385	72450
1713303600	0.385	0	0.00	0.385	0.395	0.38	127600
1713217200	0.385	0	0.00	0.37	0.385	0.37	96700
1712958000	0.385	-0.005	-1.28	0.4	0.4	0.38	165048
1712871600	0.39	-0.005	-1.27	0.395	0.395	0.39	192600
1712785200	0.395	0	0.00	0.385	0.4	0.375	78969
1712698800	0.395	-0.005	-1.25	0.4	0.4	0.39	119500
1712612400	0.4	0.01	2.56	0.4	0.4	0.39	107674
1712353200	0.39	0	0.00	0.395	0.4	0.39	54237
1712266800	0.39	0.01	2.63	0.39	0.405	0.39	208000
1712180400	0.38	-0.01	-2.56	0.39	0.395	0.37	104161
1712094000	0.39	-0.015	-3.70	0.4099999	0.4099999	0.37	205534
1712007600	0.405	-0.005	-1.22	0.405	0.415	0.395	53241
1711662000	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4	122538
1711575600	0.405	0	0.00	0.405	0.4099999	0.405	140500
1711489200	0.405	-0.005	-1.22	0.4099999	0.415	0.405	194551
1711402800	0.4099999	0.0149999	3.80	0.4	0.4099999	0.39	134783
1711143600	0.395	0	0.00	0.4	0.4	0.385	164147
1711057200	0.395	0	0.00	0.4	0.405	0.39	101591
1710970800	0.395	0	0.00	0.385	0.4	0.385	272475
1710884400	0.395	-0.015	-3.66	0.4	0.4099999	0.385	290525
1710798000	0.4099999	0.0099999	2.50	0.405	0.415	0.395	244449
1710538800	0.4	-0.005	-1.23	0.4099999	0.415	0.4	278500
1710452400	0.405	0.005	1.25	0.4099999	0.4099999	0.405	52510
1710366000	0.4	-0.01	-2.44	0.4	0.4099999	0.4	504801
1710279600	0.4099999	0.0199999	5.13	0.385	0.4099999	0.385	299786
1710193200	0.39	0	0.00	0.375	0.39	0.375	105912
1709937600	0.39	0.01	2.63	0.38	0.39	0.375	93899
1709851200	0.38	0.005	1.33	0.39	0.39	0.38	103357
1709764800	0.375	0	0.00	0.37	0.39	0.37	231200
1709678400	0.375	-0.025	-6.25	0.405	0.405	0.365	197423
1709592000	0.4	0.02	5.26	0.38	0.415	0.38	776870
1709332800	0.38	0.0350001	10.14	0.3449999	0.38	0.3449999	130600
1709246400	0.3449999	0.0099999	2.99	0.34	0.35	0.34	24317
1709160000	0.335	-0.015	-4.29	0.35	0.35	0.335	63200
1709073600	0.35	0.0050001	1.45	0.34	0.355	0.34	24780
1708987200	0.3449999	-0.005	-1.43	0.3449999	0.35	0.34	46981
1708728000	0.35	0	0.00	0.35	0.355	0.35	129900
1708641600	0.35	-0.02	-5.41	0.37	0.37	0.335	230235
1708555200	0.37	-0.02	-5.13	0.39	0.39	0.37	123092
1708468800	0.39	0.01	2.63	0.39	0.39	0.38	206343
1708123200	0.38	0.015	4.11	0.37	0.385	0.365	242020
1708036800	0.365	0.04	12.31	0.32	0.365	0.32	343990
1707950400	0.325	0.005	1.56	0.315	0.33	0.315	189959
1707864000	0.32	-0.005	-1.54	0.32	0.325	0.315	57000
1707777600	0.325	0.03	10.17	0.3	0.325	0.295	363755
1707518400	0.295	-0.01	-3.28	0.3	0.3	0.295	133255
1707432000	0.305	0	0.00	0.3	0.31	0.3	85500
1707345600	0.305	0.005	1.67	0.305	0.305	0.3	23100
1707259200	0.3	0	0.00	0.3	0.305	0.295	114643
1707172800	0.3	-0.005	-1.64	0.31	0.31	0.295	220149
1706913600	0.305	-0.01	-3.17	0.32	0.32	0.3	47411
1706827200	0.315	0.005	1.61	0.31	0.32	0.31	370558
1706740800	0.31	-0.005	-1.59	0.31	0.32	0.31	251069
1706654400	0.315	-0.005	-1.56	0.32	0.32	0.31	103008
1706568000	0.32	0.025	8.47	0.295	0.325	0.295	96545
1706308800	0.295	-0.005	-1.67	0.3	0.3	0.29	185795
1706222400	0.3	0	0.00	0.305	0.305	0.3	32303

Erdene Resource Developm...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions