Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ERGORESEARCH (TSV: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.050 1.050 1.030 1.040 6,300 -0.04(-3.70%)
Jan 30, 2014 1.080 1.080 1.080 1.080 13,100 +0.03(+2.86%)
Jan 29, 2014 1.070 1.080 1.050 1.050 16,012 -0.03(-2.78%)
Jan 28, 2014 1.070 1.080 1.060 1.080 10,900 +0.01(+0.93%)
Jan 27, 2014 1.050 1.070 1.000 1.070 54,810 +0.05(+4.90%)
Jan 24, 2014 1.090 1.090 1.000 1.020 72,995 -0.08(-7.27%)
Jan 23, 2014 1.060 1.100 1.060 1.100 19,815 +0.07(+6.80%)
Jan 22, 2014 1.060 1.080 1.030 1.030 50,740 -0.04(-3.74%)
Jan 21, 2014 1.100 1.100 1.060 1.070 13,880 +0.01(+0.94%)
Jan 20, 2014 1.100 1.100 1.060 1.060 63,500 -0.04(-3.64%)
Jan 17, 2014 1.080 1.120 1.080 1.100 46,765 +0.07(+6.80%)
Jan 16, 2014 1.080 1.080 1.030 1.030 22,320 -0.03(-2.83%)
Jan 15, 2014 1.060 1.060 1.030 1.060 17,296 +0.04(+3.92%)
Jan 14, 2014 1.100 1.100 1.020 1.020 25,060 -0.08(-7.27%)
Jan 13, 2014 1.100 1.110 1.060 1.100 50,800 +0.00(+0.00%)
Jan 10, 2014 1.030 1.110 1.030 1.100 39,580 +0.05(+4.76%)
Jan 09, 2014 1.050 1.080 1.050 1.050 8,000 -0.03(-2.78%)
Jan 08, 2014 1.070 1.080 1.030 1.080 26,000 +0.02(+1.89%)
Jan 07, 2014 1.010 1.080 1.010 1.060 1,172,135 +0.05(+4.95%)
Jan 06, 2014 1.060 1.060 1.010 1.010 9,500 -0.05(-4.72%)
Jan 03, 2014 1.050 1.070 1.010 1.060 17,152 +0.03(+2.91%)
Jan 02, 2014 1.090 1.090 0.9800 1.030 57,417 -0.06(-5.50%)
Dec 31, 2013 1.090 1.090 1.090 0 +0.09(+9.00%)
Dec 30, 2013 1.010 1.010 1.000 1.000 39,560 +0.00(+0.00%)
Dec 27, 2013 1.010 1.010 0.9600 1.000 12,991 -0.01(-0.99%)
Dec 24, 2013 1.010 1.010 1.010 0 +0.00(+0.00%)
Dec 23, 2013 1.000 1.010 1.000 1.010 15,000 +0.02(+2.02%)
Dec 20, 2013 1.020 1.020 0.9900 0.9900 21,640 +0.00(+0.00%)
Dec 19, 2013 1.010 1.010 0.9900 0.9900 9,550 -0.01(-1.00%)
Dec 18, 2013 0.9900 1.000 0.9600 1.000 42,130 +0.01(+1.01%)
Dec 17, 2013 0.9900 0.9900 0.9900 0.9900 1,000 +0.00(+0.00%)
Dec 16, 2013 1.010 1.010 0.9900 0.9900 14,490 -0.02(-1.98%)
Dec 13, 2013 1.020 1.020 0.9800 1.010 28,130 +0.03(+3.06%)
Dec 12, 2013 0.9800 0.9800 0.9800 0.9800 3,250 +0.01(+1.03%)
Dec 11, 2013 0.9700 0.9700 0.9700 0.9700 1,554 -0.01(-1.02%)
Dec 06, 2013 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Dec 05, 2013 0.9200 0.9800 0.9200 0.9800 13,350 +0.06(+6.52%)
Dec 04, 2013 0.9600 1.000 0.9100 0.9200 75,000 -0.10(-9.80%)
Dec 03, 2013 1.000 1.020 0.9500 1.020 11,040 +0.03(+3.03%)
Dec 02, 2013 1.060 1.060 0.9400 0.9900 62,503 -0.04(-3.88%)
Nov 29, 2013 1.030 1.080 1.030 1.030 36,710 +0.01(+0.98%)
Nov 28, 2013 1.090 1.090 1.010 1.020 78,150 -0.06(-5.56%)
Nov 27, 2013 1.120 1.140 1.040 1.080 80,275 +0.01(+0.93%)
Nov 26, 2013 1.160 1.160 1.070 1.070 63,790 -0.09(-7.76%)
Nov 25, 2013 1.080 1.290 1.080 1.160 154,565 +0.08(+7.41%)
Nov 22, 2013 1.050 1.080 1.050 1.080 33,450 +0.07(+6.93%)
Nov 21, 2013 1.080 1.090 1.010 1.010 36,725 -0.03(-2.88%)
Nov 20, 2013 1.010 1.050 0.9900 1.040 62,023 +0.03(+2.97%)
Nov 19, 2013 1.000 1.010 0.9900 1.010 86,125 +0.01(+1.00%)
Nov 18, 2013 0.9900 1.000 0.9600 1.000 51,000 +0.01(+1.01%)
Nov 15, 2013 0.9700 0.9900 0.9400 0.9900 85,933 +0.04(+4.21%)
Nov 14, 2013 0.9000 0.9500 0.9000 0.9500 33,950 +0.09(+10.47%)
Nov 11, 2013 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Nov 08, 2013 0.8800 0.9000 0.8800 0.9000 14,950 +0.04(+4.65%)
Nov 07, 2013 0.8800 0.9200 0.8500 0.8600 69,670 +0.01(+1.18%)
Nov 06, 2013 0.9600 0.9600 0.8500 0.8500 32,720 -0.11(-11.46%)
Nov 05, 2013 0.9600 0.9600 0.9500 0.9600 11,600 +0.00(+0.00%)
Nov 04, 2013 1.000 1.000 0.9500 0.9600 55,253 -0.04(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.