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 (%)
Oct 31, 2013 0.9600 1.000 0.9300 0.9800 75,300 +0.02(+2.08%)
Oct 30, 2013 0.9600 0.9700 0.9100 0.9600 75,800 +0.02(+2.13%)
Oct 29, 2013 0.9200 0.9900 0.8600 0.9400 115,665 +0.03(+3.30%)
Oct 28, 2013 0.9100 0.9100 0.9000 0.9100 17,850 +0.01(+1.11%)
Oct 25, 2013 0.8800 0.9000 0.8500 0.9000 22,650 +0.03(+3.45%)
Oct 24, 2013 0.8700 0.8700 0.8700 0.8700 4,000 -0.01(-1.14%)
Oct 23, 2013 0.8500 0.8800 0.8100 0.8800 45,400 +0.05(+6.02%)
Oct 22, 2013 0.8300 0.8500 0.8000 0.8300 42,650 +0.03(+3.75%)
Oct 21, 2013 0.8000 0.8000 0.7600 0.8000 61,006 +0.01(+1.27%)
Oct 18, 2013 0.8000 0.8000 0.7800 0.7900 25,750 -0.01(-1.25%)
Oct 17, 2013 0.7700 0.8000 0.7700 0.8000 27,037 +0.00(+0.00%)
Oct 16, 2013 0.8000 0.8000 0.7500 0.8000 34,250 +0.00(+0.00%)
Oct 15, 2013 0.7900 0.8000 0.7900 0.8000 24,430 +0.04(+5.26%)
Oct 11, 2013 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Oct 10, 2013 0.7800 0.8000 0.7800 0.8000 25,988 +0.07(+9.59%)
Oct 09, 2013 0.7800 0.7800 0.6900 0.7300 49,940 -0.06(-7.59%)
Oct 08, 2013 0.8000 0.8000 0.7600 0.7900 48,210 -0.01(-1.25%)
Oct 07, 2013 0.7800 0.8500 0.7400 0.8000 233,859 +0.22(+37.93%)
Oct 04, 2013 0.5800 0.5800 0.5800 0.5800 14,000 +0.02(+3.57%)
Oct 03, 2013 0.5600 0.5600 0.5600 0.5600 11,330 +0.00(+0.00%)
Oct 02, 2013 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Sep 23, 2013 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Sep 20, 2013 0.6000 0.6000 0.6000 0.6000 5,000 +0.01(+1.69%)
Sep 18, 2013 0.5900 0.5900 0.5900 0.5900 0 -0.03(-4.84%)
Sep 12, 2013 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Sep 11, 2013 0.5700 0.5700 0.5700 0.5700 14,497 -0.05(-8.06%)
Sep 05, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 29, 2013 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Aug 26, 2013 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 23, 2013 0.5600 0.5600 0.5600 0.5600 3,500 -0.02(-3.45%)
Aug 22, 2013 0.5700 0.5800 0.5700 0.5800 16,000 +0.01(+1.75%)
Aug 21, 2013 0.5900 0.5900 0.5700 0.5700 16,500 -0.07(-10.94%)
Aug 20, 2013 0.5700 0.6400 0.5700 0.6400 4,000 +0.07(+12.28%)
Aug 19, 2013 0.5800 0.5800 0.5700 0.5700 10,000 -0.05(-8.06%)
Aug 15, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 14, 2013 0.6200 0.6200 0.6200 0.6200 3,700 +0.00(+0.00%)
Aug 13, 2013 0.6200 0.6200 0.6200 0.6200 1,500 +0.06(+10.71%)
Aug 12, 2013 0.5700 0.5900 0.5600 0.5600 14,000 -0.03(-5.08%)
Aug 09, 2013 0.6000 0.6000 0.5900 0.5900 6,600 -0.06(-9.23%)
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.