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 (%)
Dec 31, 2014 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Dec 24, 2014 0.6500 0.6500 0.6500 400 -0.07(-9.72%)
Dec 23, 2014 0.7100 0.7200 0.6500 0.7200 36,894 +0.00(+0.00%)
Dec 22, 2014 0.6300 0.7200 0.6300 0.7200 5,250 +0.07(+10.77%)
Dec 19, 2014 0.6300 0.6500 0.6100 0.6500 21,150 +0.00(+0.00%)
Dec 18, 2014 0.6500 0.6500 0.6500 0.6500 3,500 +0.05(+8.33%)
Dec 17, 2014 0.6900 0.6900 0.6000 0.6000 19,200 +0.00(+0.00%)
Dec 16, 2014 0.7000 0.6000 0.6000 71,500 -0.10(-14.29%)
Dec 15, 2014 0.7100 0.7300 0.6500 0.7000 72,600 +0.04(+6.06%)
Dec 12, 2014 0.7200 0.7200 0.6500 0.6600 38,415 -0.01(-1.49%)
Dec 10, 2014 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 09, 2014 0.7200 0.7500 0.6700 0.6700 18,088 +0.00(+0.00%)
Dec 08, 2014 0.6700 0.6700 0.6700 0.6700 2,000 -0.03(-4.29%)
Dec 05, 2014 0.7000 0.7000 0.7000 0.7000 2,000 +0.03(+4.48%)
Dec 03, 2014 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 01, 2014 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Nov 28, 2014 0.6600 0.6700 0.6600 0.6700 8,000 +0.01(+1.52%)
Nov 27, 2014 0.6600 0.6600 0.6600 0.6600 5,000 +0.00(+0.00%)
Nov 26, 2014 0.6700 0.6700 0.6600 0.6600 12,500 +0.00(+0.00%)
Nov 25, 2014 0.6800 0.7000 0.6600 0.6600 30,587 +0.00(+0.00%)
Nov 24, 2014 0.6600 0.6800 0.6600 0.6600 30,200 -0.04(-5.71%)
Nov 21, 2014 0.6800 0.7000 0.6800 0.7000 8,700 +0.03(+4.48%)
Nov 20, 2014 0.6600 0.6700 0.6600 0.6700 25,550 -0.03(-4.29%)
Nov 19, 2014 0.7100 0.7100 0.6500 0.7000 66,270 +0.00(+0.00%)
Nov 18, 2014 0.7000 0.7100 0.7000 0.7000 19,530 -0.03(-4.11%)
Nov 17, 2014 0.7400 0.7400 0.7300 0.7300 3,800 +0.02(+2.82%)
Nov 14, 2014 0.7100 0.7100 0.7000 0.7100 28,100 +0.01(+1.43%)
Nov 13, 2014 0.7200 0.7500 0.7000 0.7000 32,342 -0.02(-2.78%)
Nov 12, 2014 0.7100 0.7500 0.7100 0.7200 8,200 -0.03(-4.00%)
Nov 11, 2014 0.7200 0.7500 0.7200 0.7500 21,500 +0.00(+0.00%)
Nov 10, 2014 0.7500 0.7500 0.7200 0.7500 14,792 +0.05(+7.14%)
Nov 06, 2014 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Nov 05, 2014 0.7000 0.7200 0.7000 0.7200 7,000 +0.00(+0.00%)
Nov 04, 2014 0.7500 0.7500 0.7200 0.7200 44,850 +0.00(+0.00%)
Nov 03, 2014 0.7500 0.7500 0.7200 0.7200 4,900 -0.03(-4.00%)
Oct 31, 2014 0.7500 0.7500 0.7300 0.7500 15,750 +0.02(+2.74%)
Oct 30, 2014 0.7300 0.7300 0.7300 0.7300 10,700 +0.00(+0.00%)
Oct 29, 2014 0.7200 0.7300 0.7200 0.7300 11,200 +0.03(+4.29%)
Oct 28, 2014 0.7300 0.7500 0.7000 0.7000 9,480 -0.02(-2.78%)
Oct 27, 2014 0.7400 0.7500 0.7200 0.7200 36,340 -0.02(-2.70%)
Oct 23, 2014 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 22, 2014 0.7400 0.7400 0.7400 0.7400 1,500 +0.04(+5.71%)
Oct 21, 2014 0.7200 0.7500 0.7000 0.7000 54,770 -0.04(-5.41%)
Oct 20, 2014 0.7400 0.7400 0.7400 0.7400 12,550 +0.00(+0.00%)
Oct 17, 2014 0.7400 0.7400 0.7400 0.7400 2,000 -0.01(-1.33%)
Oct 16, 2014 0.7500 0.7500 0.7500 0.7500 6,500 +0.00(+0.00%)
Oct 15, 2014 0.7500 0.7500 0.7500 0.7500 1,950 +0.03(+4.17%)
Oct 14, 2014 0.7300 0.7300 0.7200 0.7200 4,000 -0.03(-4.00%)
Oct 10, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 09, 2014 0.7500 0.7500 0.7400 0.7500 2,300 +0.01(+1.35%)
Oct 08, 2014 0.7600 0.7700 0.7400 0.7400 5,425 +0.00(+0.00%)
Oct 07, 2014 0.7400 0.7400 0.7400 0.7400 1,000 -0.02(-2.63%)
Oct 06, 2014 0.7700 0.7700 0.7600 0.7600 1,725 -0.03(-3.80%)
Oct 03, 2014 0.7800 0.7900 0.7800 0.7900 3,824 +0.06(+8.22%)
Oct 02, 2014 0.7300 0.7400 0.7300 0.7300 28,500 -0.06(-7.59%)
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.