ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,243.60
      0.26%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.135
      -0.38%
      Bitcoin
      69,927.61
      -0.29%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Erdene Resource Development Corporation (PK) (ERDCF)

      7. Erdene Resource Development Corporation (PK) (ERDCF) Historical

      ERDCF Erdene Resource Development Corporation (PK)

      0.3434
      0.02465 (7.73%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      ERDCF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.3434 0.02465 7.73% 0.31 0.3434 0.31 48,900
      May 20 2024 0.31875 0.01275 4.17% 0.306 0.3289 0.303 49,798
      May 17 2024 0.306 0.0124 4.22% 0.30186 0.31 0.30186 94,348
      May 16 2024 0.2936 -0.0087 -2.88% 0.2991 0.2991 0.2936 25,861
      May 15 2024 0.3023 0.00585 1.97% 0.29885 0.3043 0.29885 38,406
      May 14 2024 0.29645 -0.00355 -1.18% 0.30308 0.3045 0.29645 111,947
      May 13 2024 0.30 0.00 0.00% 0.3045 0.3045 0.2975 61,810
      May 10 2024 0.30 0.0025 0.84% 0.2978 0.30 0.2978 39,000
      May 09 2024 0.2975 0.0075 2.59% 0.294 0.3011 0.294 65,832
      May 08 2024 0.29 -0.0106 -3.53% 0.2971 0.2971 0.29 38,362
      May 07 2024 0.3006 -0.0039 -1.28% 0.30186 0.30186 0.2979 27,057
      May 06 2024 0.3045 0.0046 1.53% 0.30 0.3045 0.30 25,544
      May 03 2024 0.2999 0.00557 1.89% 0.2941 0.30 0.29406 10,500
      May 02 2024 0.29433 -0.00487 -1.63% 0.30 0.30 0.29433 1,110
      May 01 2024 0.2992 0.00475 1.61% 0.293 0.3024 0.293 62,494
      Apr 30 2024 0.29445 -0.00555 -1.85% 0.2964 0.2964 0.29445 4,170
      Apr 29 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0
      Apr 26 2024 0.30 0.00193 0.65% 0.30 0.30 0.296745 42,750
      Apr 25 2024 0.29807 0.00223 0.75% 0.2931 0.30 0.2931 4,980
      Apr 24 2024 0.29584 0.00824 2.87% 0.295171 0.29584 0.29312 9,070
      Apr 23 2024 0.2876 0.00 0.00% 0.2876 0.2876 0.2876 0
      Apr 22 2024 0.2876 0.00 0.00% 0.2876 0.2876 0.2876 691
      Apr 19 2024 0.2876 -0.0004 -0.14% 0.28468 0.288 0.2846 17,992
      Apr 18 2024 0.288 0.00935 3.36% 0.28484 0.29 0.28484 24,827
      Apr 17 2024 0.27865 -0.00213 -0.76% 0.28785 0.2895 0.27865 73,850
      Apr 16 2024 0.28078 0.00278 1.00% 0.278 0.2847 0.278 122,280
      Apr 15 2024 0.278 -0.00224 -0.80% 0.2802 0.286 0.2747 133,006
      Apr 12 2024 0.28024 -0.00046 -0.16% 0.29 0.29 0.28024 27,000
      Apr 11 2024 0.2807 -0.00556 -1.94% 0.2863 0.28794 0.2807 70,608
      Apr 10 2024 0.28626 -0.00584 -2.00% 0.29 0.29 0.2767 9,269
      Apr 09 2024 0.2921 0.00 0.00% 0.2921 0.2921 0.2921 0
      Apr 08 2024 0.2921 0.00306 1.06% 0.275 0.29225 0.275 57,239
      Apr 05 2024 0.28904 -0.00106 -0.37% 0.29 0.295 0.28776 42,983
      Apr 04 2024 0.2901 0.0084 2.98% 0.29 0.2974 0.29 25,500
      Apr 03 2024 0.2817 -0.00408 -1.43% 0.2894 0.2894 0.2747 57,576
      Apr 02 2024 0.28578 -0.01322 -4.42% 0.295 0.295 0.27786 96,579
      Apr 01 2024 0.299 0.00355 1.20% 0.31065 0.31065 0.2922 36,153
      Mar 28 2024 0.29545 0.00285 0.97% 0.30107 0.30107 0.29545 31,100
      Mar 27 2024 0.2926 -0.0108 -3.56% 0.29968 0.29968 0.2926 28,592
      Mar 26 2024 0.3034 0.0034 1.13% 0.3032 0.3042 0.302 26,674
      Mar 25 2024 0.30 0.018 6.38% 0.29348 0.30 0.2903 58,025
      Mar 22 2024 0.282 -0.008 -2.76% 0.289 0.289 0.282 17,052
      Mar 21 2024 0.29 -0.0042 -1.43% 0.2996 0.2996 0.29 59,192
      Mar 20 2024 0.2942 -0.0012 -0.41% 0.2934 0.2954 0.29 92,834
      Mar 19 2024 0.2954 -0.0034 -1.14% 0.29985 0.3019 0.285 182,735
      Mar 18 2024 0.2988 -0.0018 -0.60% 0.298617 0.299 0.295 44,001
      Mar 15 2024 0.3006 -0.0044 -1.44% 0.30448 0.3056 0.3006 44,885
      Mar 14 2024 0.305 0.00785 2.64% 0.3052 0.3052 0.305 5,825
      Mar 13 2024 0.29715 -0.00085 -0.29% 0.3042 0.3042 0.29665 24,052
      Mar 12 2024 0.298 0.008 2.76% 0.2823 0.298 0.2823 181,450
      Mar 11 2024 0.29 0.0088 3.13% 0.2888 0.29 0.2887 92,845
      Mar 08 2024 0.2812 0.0035 1.26% 0.2799 0.2813 0.2799 25,150
      Mar 07 2024 0.2777 -0.0053 -1.87% 0.284844 0.2886 0.2777 33,301
      Mar 06 2024 0.283 0.0106 3.89% 0.27528 0.285 0.27528 237,940
      Mar 05 2024 0.2724 -0.0294 -9.74% 0.3059 0.3059 0.2724 104,084
      Mar 04 2024 0.3018 0.03356 12.51% 0.288 0.3018 0.28685 811,375
      Mar 01 2024 0.26824 0.01479 5.84% 0.257 0.26824 0.257 8,100
      Feb 29 2024 0.25345 0.00007 0.03% 0.2534 0.2565 0.2534 32,500
      Feb 28 2024 0.25338 -0.00662 -2.55% 0.2538 0.255 0.25338 6,394
      Feb 27 2024 0.26 0.0074 2.93% 0.2526 0.2619 0.2526 96,246
      Feb 26 2024 0.2526 -0.00425 -1.65% 0.241 0.259 0.241 13,738
      Feb 23 2024 0.25685 -0.0084 -3.17% 0.265 0.2659 0.25685 37,436
      Feb 22 2024 0.26525 -0.01695 -6.01% 0.2775 0.2775 0.25 89,033

      Your Recent History

      USOTC
      ERDCF
      Erdene Resource Developm... (PK)
      LSE
      90EN
      07jun2048c
      LSE
      CRYO
      COIN
      SDCGBP
      Delayed Upgrade Clock