Erdene Resource Development Corporation New Historical Data - ERD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	7.46268656716	0.67	0.74	0.65	218324	0.7132672	CS
4	0.09	14.2857142857	0.63	0.77	0.62	350523	0.70130543	CS
12	0.16	28.5714285714	0.56	0.77	0.5	195479	0.65554199	CS
26	0.29	67.4418604651	0.43	0.79	0.415	203219	0.634313	CS
52	0.345	92	0.375	0.79	0.37	166438	0.55127597	CS
156	0.27	60	0.45	0.79	0.25	123772	0.44058951	CS
260	0.5	227.272727273	0.22	0.79	0.13	168225	0.43592119	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741387200	0.72	-0.01	-1.37	0.73	0.74	0.71	245223
1741300800	0.73	0.0400001	5.80	0.68	0.73	0.68	484058
1741214400	0.6899999	0	0.00	0.67	0.6899999	0.67	106239
1741128000	0.6899999	0.0099999	1.47	0.66	0.6899999	0.65	124096
1741041600	0.68	0	0.00	0.67	0.6899999	0.67	132005
1740782400	0.68	0	0.00	0.67	0.6899999	0.66	125870
1740696000	0.68	0	0.00	0.6899999	0.71	0.66	333855
1740609600	0.68	0.03	4.62	0.68	0.6899999	0.67	158243
1740523200	0.65	-0.03	-4.41	0.7	0.7	0.64	263708
1740436800	0.68	-0.02	-2.86	0.6899999	0.71	0.68	51238
1740177600	0.7	0.02	2.94	0.67	0.7	0.66	143500
1740091200	0.68	-0.03	-4.23	0.71	0.71	0.67	77359
1740004800	0.71	0.03	4.41	0.68	0.71	0.64	849405
1739918400	0.68	-0.05	-6.85	0.73	0.73	0.66	455358
1739572800	0.73	-0.01	-1.35	0.75	0.77	0.71	559915
1739486400	0.74	0.01	1.37	0.75	0.77	0.74	513250
1739400000	0.73	0.06	8.96	0.67	0.74	0.67	613180
1739313600	0.67	-0.01	-1.47	0.68	0.68	0.65	431295
1739227200	0.68	0.06	9.68	0.63	0.6899999	0.62	992144
1738968000	0.62	0.02	3.33	0.6	0.66	0.6	287484
1738881600	0.6	0	0.00	0.59	0.6	0.58	137700
1738795200	0.6	0	0.00	0.6	0.61	0.6	240490
1738708800	0.6	0.01	1.69	0.59	0.6	0.58	234910
1738622400	0.59	0	0.00	0.6	0.6	0.58	216105
1738363200	0.59	-0.01	-1.67	0.6	0.6	0.59	143100
1738276800	0.6	0	0.00	0.6	0.61	0.6	350142
1738190400	0.6	0.0300001	5.26	0.58	0.6	0.58	69082
1738104000	0.5699999	-0.01	-1.72	0.58	0.6	0.5699999	94100
1738017600	0.58	-0.02	-3.33	0.59	0.6	0.58	165408
1737758400	0.6	0	0.00	0.6	0.6	0.6	73000
1737672000	0.6	-0.01	-1.64	0.6	0.6	0.6	15000
1737585600	0.61	0.02	3.39	0.59	0.62	0.59	357841
1737499200	0.59	0	0.00	0.59	0.59	0.59	2200
1737412800	0.59	0	0.00	0.6	0.6	0.59	61300
1737153600	0.59	0	0.00	0.58	0.59	0.58	31100
1737067200	0.59	0.0200001	3.51	0.58	0.59	0.58	47683
1736980800	0.5699999	-0.02	-3.39	0.59	0.6	0.56	250267
1736894400	0.59	0	0.00	0.59	0.59	0.59	4400
1736808000	0.59	0.01	1.72	0.58	0.59	0.58	47500
1736548800	0.58	-0.01	-1.69	0.59	0.6	0.58	79893
1736462400	0.59	-0.01	-1.67	0.61	0.61	0.59	18000
1736376000	0.6	0.01	1.69	0.6	0.61	0.6	77070
1736289600	0.59	-0.01	-1.67	0.6	0.61	0.59	57500
1736203200	0.6	0	0.00	0.6	0.61	0.59	61300
1735944000	0.6	0.0300001	5.26	0.5699999	0.61	0.5699999	114400
1735857600	0.5699999	0.0099999	1.79	0.5699999	0.58	0.55	174135
1735684800	0.56	0.01	1.82	0.55	0.56	0.54	53042
1735598400	0.55	-0.01	-1.79	0.56	0.56	0.54	26797
1735339200	0.56	0.02	3.70	0.55	0.56	0.55	17579
1735069200	0.54	0.01	1.89	0.54	0.54	0.53	47000
1734993600	0.53	-0.02	-3.64	0.54	0.54	0.5	94151
1734734400	0.55	0	0.00	0.54	0.55	0.54	19850
1734648000	0.55	0.03	5.77	0.52	0.56	0.52	86274
1734561600	0.52	-0.03	-5.45	0.56	0.56	0.52	256783
1734475200	0.55	-0.02	-3.51	0.56	0.56	0.55	80298
1734388800	0.5699999	0	0.00	0.56	0.58	0.56	193986
1734129600	0.5699999	-0.02	-3.39	0.58	0.58	0.56	262531
1734043200	0.59	-0.02	-3.28	0.61	0.62	0.5699999	174600
1733956800	0.61	0.0400001	7.02	0.5699999	0.61	0.5699999	108155
1733870400	0.5699999	-0.01	-1.72	0.5699999	0.58	0.56	47600

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Erdene Resource Development Corporation New (ERD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Erdene Resource Development Corporation New (ERD) Historical

Erdene Resource Development Corporation New (ERD)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free