Erdene Resource Development Corporation (PK) Historical Data - ERDCF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.007	1.41987829615	0.493	0.5206	0.435	25224	0.47010428	CS
4	0.0452	9.93843447669	0.4548	0.54005	0.4195	53940	0.48095757	CS
12	0.0926	22.7295041728	0.4074	0.54005	0.36	49584	0.43126658	CS
26	0.15	42.8571428571	0.35	0.5743	0.3031	52171	0.43909031	CS
52	0.215156	75.5346786311	0.284844	0.5743	0.2747	47762	0.37834479	CS
156	0.169	51.0574018127	0.331	0.5743	0.185	40530	0.30841623	CS
260	0.3289	192.226767972	0.1711	0.5743	0.0917	50881	0.3185827	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741386000	0.5	-0.0046	-0.91	0.51	0.5205999	0.5	124169
1741300140	0.5046	0.0346	7.36	0.4811	0.51	0.481	15600
1741213440	0.47	0.01	2.17	0.46	0.4732	0.46	18800
1741126800	0.46	-0.017	-3.56	0.435	0.4654	0.435	45637
1741040760	0.477	0.01115	2.39	0.4791	0.482	0.477	10853
1740781260	0.46585	0.0008	0.17	0.493	0.493	0.4598	35231
1740695340	0.46505	-0.01495	-3.11	0.48	0.4934	0.4616	149080
1740608400	0.48	0.0283	6.27	0.45465	0.48075	0.4517	75030
1740522480	0.4517	-0.0305	-6.33	0.4896	0.4896	0.4517	63864
1740435600	0.4822	-0.0154	-3.09	0.5	0.5	0.477289	16823
1740176400	0.4976	0.0241	5.09	0.45	0.4976	0.45	116800
1740090480	0.4735	-0.0232	-4.67	0.48455	0.496	0.47085	20020
1740003960	0.4967	0.0037	0.75	0.45	0.49786	0.4435	13673
1739917740	0.493	-0.0087	-1.73	0.51115	0.51115	0.477	77192
1739572020	0.5017	-0.01975	-3.79	0.52555	0.54005	0.5017	105903
1739485320	0.52145	-0.00345	-0.66	0.52	0.54	0.5185	24160
1739398920	0.5249	0.0489	10.27	0.47665	0.5249	0.47055	53386
1739312940	0.476	-0.002	-0.42	0.478	0.4785	0.4586	66504
1739226000	0.478	0.053226	12.53	0.4496	0.478	0.4307	76344
1738967160	0.424774	0.007424	1.78	0.4548	0.46	0.4195	39958
1738880400	0.41735	-0.011939	-2.78	0.41825	0.424	0.4125	27048
1738794000	0.429289	0.008389	1.99	0.423	0.4329	0.41695	20650
1738708080	0.4209	0.0209	5.22	0.41025	0.4235	0.41025	18198
1738621740	0.4	-0.0147	-3.54	0.4099999	0.416	0.4	93312
1738362000	0.4147	-0.0033	-0.79	0.41015	0.4147	0.41004	75678
1738276080	0.418	0.0095001	2.33	0.4117199	0.427	0.4098	95277
1738189740	0.4084999	0.0064999	1.62	0.4084999	0.4084999	0.4084999	3100
1738103280	0.402	-0.001705	-0.42	0.4094	0.4094	0.4012	61703
1738016820	0.403705	-0.016295	-3.88	0.42	0.42	0.403705	19600
1737757440	0.42	0.00585	1.41	0.4242	0.4242	0.415	17250
1737671220	0.41415	-0.00585	-1.39	0.415	0.4242	0.41415	42550
1737584640	0.42	0.0138	3.40	0.4099999	0.4227	0.406	32182
1737498540	0.4062	0.0029	0.72	0.4079999	0.415	0.402	11431
1737152880	0.4033	-0.0045	-1.10	0.4055	0.4064	0.4033	16800
1737066420	0.4078	0.0028	0.69	0.405	0.4099999	0.405	13000
1736979720	0.405	-0.005	-1.22	0.4099999	0.4099999	0.4022	27405
1736893380	0.4099999	0.0061999	1.54	0.40605	0.4099999	0.4	42400
1736806800	0.4038	0.0027	0.67	0.4039499	0.4079999	0.4038	5862
1736547720	0.4011	-0.01555	-3.73	0.4130499	0.415	0.3971	57245
1736375340	0.41665	0.0014	0.34	0.42595	0.42595	0.41645	13493
1736288760	0.41525	0	0.00	0.41525	0.41525	0.41525	0
1736202360	0.41525	-0.00475	-1.13	0.42	0.422	0.41525	12523
1735942980	0.42	0.02	5.00	0.41445	0.4277	0.4069	168166
1735856700	0.4	0.0215	5.68	0.4	0.4	0.3897	11774
1735683960	0.3785	0.000452	0.12	0.3785	0.3785	0.3785	2500
1735597740	0.378048	-0.006952	-1.81	0.3852999	0.3909	0.378048	32333
1735338000	0.385	-0.024	-5.87	0.4079999	0.4088	0.3673	63007
1735252020	0.4089999	0.0376499	10.14	0.389	0.4089999	0.389	5784
1735078200	0.37135	0.00935	2.58	0.362	0.37135	0.362	10000
1734992400	0.362	-0.0221	-5.75	0.38	0.38	0.362	24689
1734733200	0.3841	0.0091	2.43	0.37	0.3841	0.37	73693
1734646800	0.375	0.001	0.27	0.3647	0.3896	0.36	61802
1734560940	0.374	-0.019	-4.83	0.3915	0.392	0.374	162575
1734474360	0.393	-0.0075	-1.87	0.3953	0.398	0.39	38405
1734388140	0.4005	0.0005	0.13	0.39922	0.4005	0.393566	186639
1734128940	0.4	-0.0102	-2.49	0.4074	0.4132	0.4	104606
1734042480	0.4102	-0.0242	-5.57	0.44	0.44	0.4102	35914
1733955900	0.4344	0.0319	7.93	0.410153	0.4411	0.410153	63137
1733869200	0.4025	-0.0125	-3.01	0.4	0.42	0.4	53761

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Erdene Resource Development Corporation (PK) (ERDCF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Erdene Resource Development Corporation (PK) (ERDCF) Historical

Erdene Resource Development Corporation (PK) (ERDCF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free