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 Development Corp (OP:ERDCF)

6.413 -0.090 (-1.38%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 5.560 5.560 5.270 5.288 42,132 -0.07(-1.23%)
Nov 28, 2025 5.220 5.425 5.220 5.354 68,288 +0.14(+2.67%)
Nov 26, 2025 5.188 5.260 5.150 5.215 20,402 +0.15(+2.99%)
Nov 25, 2025 4.990 5.139 4.970 5.064 31,180 +0.08(+1.60%)
Nov 24, 2025 5.030 5.070 4.952 4.984 73,367 +0.10(+2.13%)
Nov 21, 2025 4.980 4.980 4.740 4.880 114,991 -0.14(-2.85%)
Nov 20, 2025 5.160 5.220 4.940 5.023 23,986 -0.12(-2.28%)
Nov 19, 2025 5.270 5.380 5.100 5.140 51,412 -0.06(-1.15%)
Nov 18, 2025 5.080 5.210 5.054 5.200 22,923 +0.07(+1.36%)
Nov 17, 2025 5.260 5.359 5.120 5.130 30,657 -0.14(-2.70%)
Nov 14, 2025 5.140 5.360 5.140 5.272 19,115 -0.12(-2.15%)
Nov 13, 2025 5.520 5.650 5.340 5.388 73,745 -0.11(-2.04%)
Nov 12, 2025 5.230 5.510 5.150 5.500 46,847 +0.25(+4.76%)
Nov 11, 2025 5.620 5.620 5.220 5.250 36,486 -0.19(-3.49%)
Nov 10, 2025 5.450 5.620 5.413 5.440 50,211 +0.13(+2.45%)
Nov 07, 2025 5.370 5.440 5.140 5.310 43,291 -0.05(-0.87%)
Nov 06, 2025 5.520 5.630 5.350 5.357 67,210 -0.11(-2.07%)
Nov 05, 2025 5.580 5.660 5.400 5.470 50,590 -0.04(-0.73%)
Nov 04, 2025 5.700 5.790 5.483 5.510 96,899 -0.30(-5.23%)
Nov 03, 2025 5.910 6.005 5.800 5.814 57,665 -0.05(-0.78%)
Oct 31, 2025 5.990 6.000 5.860 5.860 28,412 -0.07(-1.18%)
Oct 30, 2025 5.900 6.000 5.900 5.930 48,715 +0.03(+0.51%)
Oct 29, 2025 6.040 6.090 5.900 5.900 34,117 -0.15(-2.52%)
Oct 28, 2025 6.000 6.150 5.860 6.053 33,095 +0.05(+0.88%)
Oct 27, 2025 6.200 6.200 5.900 6.000 112,156 -0.16(-2.57%)
Oct 24, 2025 6.357 6.360 6.150 6.158 24,710 -0.09(-1.47%)
Oct 23, 2025 6.460 6.500 6.250 6.250 46,696 -0.15(-2.34%)
Oct 22, 2025 6.300 6.450 6.150 6.400 51,929 +0.10(+1.57%)
Oct 21, 2025 6.600 6.600 6.250 6.301 139,873 -0.59(-8.55%)
Oct 20, 2025 6.950 7.042 6.890 6.890 140,122 +0.06(+0.88%)
Oct 17, 2025 7.150 7.150 6.628 6.830 271,884 -0.28(-3.94%)
Oct 16, 2025 7.380 7.560 7.045 7.110 317,142 -0.22(-3.00%)
Oct 15, 2025 7.410 7.500 7.150 7.330 308,680 +0.11(+1.52%)
Oct 14, 2025 7.634 7.634 7.146 7.220 169,041 -0.56(-7.20%)
Oct 13, 2025 7.320 7.910 7.280 7.780 72,689 +0.86(+12.43%)
Oct 10, 2025 7.160 7.200 6.880 6.920 85,438 +0.05(+0.73%)
Oct 09, 2025 7.380 7.400 6.850 6.870 158,398 -0.41(-5.63%)
Oct 08, 2025 7.360 7.500 7.280 7.280 57,136 -0.02(-0.23%)
Oct 07, 2025 7.385 7.510 7.250 7.296 59,347 -0.09(-1.27%)
Oct 06, 2025 7.500 7.680 7.388 7.390 45,522 +0.12(+1.72%)
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.