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)

6.430 +0.270 (+4.38%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 5.880 5.976 5.550 5.770 92,185 -0.14(-2.37%)
Jan 30, 2026 6.220 6.320 5.900 5.910 92,575 -0.60(-9.22%)
Jan 29, 2026 6.540 6.860 6.400 6.510 35,358 -0.29(-4.26%)
Jan 28, 2026 6.570 6.820 6.500 6.800 69,081 +0.25(+3.82%)
Jan 27, 2026 6.850 7.140 6.390 6.550 181,531 -0.31(-4.49%)
Jan 26, 2026 7.320 7.440 6.854 6.858 126,070 -0.07(-0.97%)
Jan 23, 2026 6.900 6.970 6.776 6.925 72,062 +0.02(+0.36%)
Jan 22, 2026 6.460 6.900 6.460 6.900 78,040 +0.45(+7.01%)
Jan 21, 2026 6.770 6.800 6.430 6.448 29,718 -0.13(-2.01%)
Jan 20, 2026 6.700 6.882 6.380 6.580 76,008 +0.03(+0.46%)
Jan 16, 2026 6.540 6.590 6.440 6.550 39,519 -0.06(-0.91%)
Jan 15, 2026 6.700 6.700 6.560 6.610 70,967 -0.11(-1.64%)
Jan 14, 2026 6.790 6.840 6.510 6.720 86,914 -0.00(-0.01%)
Jan 13, 2026 6.680 6.804 6.670 6.721 64,113 +0.17(+2.61%)
Jan 12, 2026 6.350 6.590 6.220 6.550 129,608 +0.35(+5.65%)
Jan 09, 2026 6.350 6.430 6.190 6.200 26,082 -0.02(-0.32%)
Jan 08, 2026 6.010 6.220 5.950 6.220 18,945 +0.11(+1.74%)
Jan 07, 2026 6.016 6.210 5.940 6.114 34,812 -0.10(-1.55%)
Jan 06, 2026 6.020 6.210 5.920 6.210 84,039 +0.33(+5.63%)
Jan 05, 2026 5.900 5.949 5.720 5.879 21,705 +0.18(+3.14%)
Jan 02, 2026 6.018 6.160 5.668 5.700 39,473 -0.30(-5.05%)
Dec 31, 2025 6.040 6.157 5.970 6.003 32,103 -0.11(-1.77%)
Dec 30, 2025 6.110 6.205 6.000 6.111 47,246 +0.04(+0.68%)
Dec 29, 2025 6.270 6.370 6.050 6.070 76,844 -0.31(-4.86%)
Dec 26, 2025 6.400 6.420 6.360 6.380 31,381 -0.03(-0.51%)
Dec 24, 2025 6.500 6.500 6.330 6.413 36,451 -0.09(-1.38%)
Dec 23, 2025 6.440 6.530 6.250 6.503 34,127 +0.12(+1.94%)
Dec 22, 2025 5.730 6.460 5.730 6.379 88,755 +0.93(+17.02%)
Dec 19, 2025 5.420 5.560 5.200 5.451 30,963 +0.19(+3.63%)
Dec 18, 2025 5.500 5.500 5.260 5.260 15,000 -0.07(-1.31%)
Dec 17, 2025 5.500 5.500 5.330 5.330 24,117 -0.07(-1.33%)
Dec 16, 2025 5.430 5.470 5.356 5.402 7,832 +0.00(+0.00%)
Dec 15, 2025 5.570 5.606 5.370 5.402 8,590 -0.02(-0.33%)
Dec 12, 2025 5.630 5.640 5.375 5.420 21,893 -0.09(-1.63%)
Dec 11, 2025 5.480 5.550 5.450 5.510 14,784 +0.07(+1.36%)
Dec 10, 2025 5.330 5.480 5.320 5.436 26,621 +0.09(+1.61%)
Dec 09, 2025 5.304 5.444 5.255 5.350 26,935 +0.04(+0.75%)
Dec 08, 2025 5.278 5.370 5.200 5.310 20,337 -0.00(-0.04%)
Dec 05, 2025 5.400 5.400 5.308 5.312 19,389 -0.12(-2.17%)
Dec 04, 2025 5.230 5.540 5.180 5.430 30,174 +0.14(+2.69%)
Dec 03, 2025 5.320 5.350 5.270 5.288 91,910 -0.06(-1.20%)
Dec 02, 2025 5.310 5.360 5.142 5.352 44,373 +0.06(+1.21%)
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.