ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Erdene Resource Dev Corp (OP:ERDCF)

4.605 -0.064 (-1.37%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 4.620 4.630 4.549 4.605 23,903 -0.06(-1.37%)
Apr 24, 2026 4.690 4.690 4.669 4.669 3,244 -0.01(-0.19%)
Apr 23, 2026 4.800 4.873 4.678 4.678 7,465 -0.18(-3.75%)
Apr 22, 2026 4.830 4.990 4.780 4.860 8,923 -0.02(-0.49%)
Apr 21, 2026 5.350 5.350 4.884 4.884 9,511 -0.49(-9.05%)
Apr 20, 2026 5.170 5.370 5.092 5.370 29,074 +0.16(+3.07%)
Apr 17, 2026 5.190 5.400 5.190 5.210 28,864 +0.23(+4.62%)
Apr 16, 2026 5.090 5.100 4.930 4.980 9,230 -0.02(-0.40%)
Apr 15, 2026 5.242 5.300 5.000 5.000 25,332 -0.17(-3.29%)
Apr 14, 2026 5.260 5.260 5.166 5.170 16,917 +0.07(+1.37%)
Apr 13, 2026 4.770 5.100 4.770 5.100 32,775 +0.34(+7.14%)
Apr 10, 2026 4.773 4.820 4.760 4.760 11,971 +0.00(+0.07%)
Apr 09, 2026 4.520 4.818 4.470 4.756 37,874 +0.06(+1.20%)
Apr 08, 2026 4.830 4.939 4.660 4.700 23,686 +0.15(+3.30%)
Apr 07, 2026 4.840 4.840 4.540 4.550 16,859 -0.05(-1.11%)
Apr 06, 2026 4.580 4.622 4.580 4.601 8,257 +0.02(+0.47%)
Apr 02, 2026 4.350 4.603 4.350 4.580 33,127 -0.03(-0.61%)
Apr 01, 2026 4.620 4.750 4.570 4.608 22,082 +0.08(+1.78%)
Mar 31, 2026 4.468 4.527 4.140 4.527 11,606 +0.35(+8.31%)
Mar 30, 2026 4.430 4.510 4.180 4.180 100,369 -0.19(-4.35%)
Mar 27, 2026 4.310 4.456 4.310 4.370 26,994 +0.06(+1.39%)
Mar 26, 2026 4.580 4.580 4.310 4.310 9,800 -0.29(-6.30%)
Mar 25, 2026 4.460 4.690 4.460 4.600 22,674 +0.16(+3.60%)
Mar 24, 2026 4.380 4.480 4.310 4.440 21,739 +0.11(+2.54%)
Mar 23, 2026 4.030 4.420 4.030 4.330 23,292 +0.29(+7.28%)
Mar 20, 2026 4.050 4.249 3.900 4.036 33,614 -0.10(-2.36%)
Mar 19, 2026 4.080 4.200 3.980 4.133 47,232 -0.36(-8.00%)
Mar 18, 2026 4.600 4.660 4.493 4.493 36,848 -0.22(-4.61%)
Mar 17, 2026 4.900 4.950 4.710 4.710 62,376 -0.20(-4.07%)
Mar 16, 2026 5.090 5.090 4.740 4.910 66,414 -0.20(-3.91%)
Mar 13, 2026 5.290 5.293 5.076 5.110 45,273 -0.35(-6.41%)
Mar 12, 2026 5.402 5.610 5.357 5.460 9,497 -0.07(-1.27%)
Mar 11, 2026 5.466 5.540 5.448 5.530 21,236 -0.10(-1.78%)
Mar 10, 2026 5.580 5.793 5.550 5.630 18,864 +0.11(+1.99%)
Mar 09, 2026 5.330 5.520 5.300 5.520 23,787 +0.05(+0.91%)
Mar 06, 2026 5.480 5.656 5.460 5.470 14,845 -0.14(-2.50%)
Mar 05, 2026 5.870 5.900 5.596 5.610 24,083 -0.32(-5.40%)
Mar 04, 2026 6.040 6.070 5.923 5.930 8,974 -0.11(-1.82%)
Mar 03, 2026 6.150 6.330 5.920 6.040 75,186 -0.50(-7.65%)
Mar 02, 2026 6.470 6.540 6.380 6.540 51,325 +0.07(+1.08%)
Feb 27, 2026 6.380 6.660 6.310 6.470 47,031 +0.04(+0.61%)
Feb 26, 2026 6.345 6.444 6.312 6.431 25,486 -0.03(-0.47%)
Feb 25, 2026 6.430 6.485 6.370 6.461 32,115 +0.03(+0.48%)
Feb 24, 2026 6.060 6.430 6.040 6.430 23,660 +0.27(+4.38%)
Feb 23, 2026 6.100 6.190 6.076 6.160 38,412 +0.20(+3.36%)
Feb 20, 2026 5.838 5.960 5.780 5.960 14,546 +0.18(+3.11%)
Feb 19, 2026 5.740 5.900 5.610 5.780 84,256 +0.04(+0.70%)
Feb 18, 2026 5.860 5.891 5.740 5.740 4,751 -0.03(-0.52%)
Feb 17, 2026 5.980 5.980 5.680 5.770 59,478 -0.23(-3.83%)
Feb 13, 2026 5.870 6.085 5.870 6.000 40,697 +0.15(+2.56%)
Feb 12, 2026 6.230 6.230 5.826 5.850 50,337 -0.39(-6.25%)
Feb 11, 2026 6.150 6.250 6.040 6.240 61,575 +0.14(+2.30%)
Feb 10, 2026 6.000 6.140 5.790 6.100 33,963 +0.10(+1.67%)
Feb 09, 2026 5.776 6.020 5.776 6.000 19,446 +0.29(+5.12%)
Feb 06, 2026 5.510 5.707 5.310 5.707 21,424 +0.38(+7.14%)
Feb 05, 2026 5.620 5.830 5.327 5.327 29,565 -0.52(-8.86%)
Feb 04, 2026 6.388 6.388 5.740 5.845 36,017 -0.28(-4.49%)
Feb 03, 2026 6.000 6.160 6.000 6.120 51,772 +0.35(+6.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.