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, 2015 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Dec 29, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 24, 2015 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Dec 23, 2015 0.3100 0.3100 0.3050 0.3050 76,500 -0.01(-1.61%)
Dec 22, 2015 0.3200 0.3200 0.3100 0.3100 9,000 -0.01(-3.13%)
Dec 21, 2015 0.3150 0.3200 0.3150 0.3200 3,000 +0.01(+1.59%)
Dec 18, 2015 0.3300 0.3300 0.3100 0.3150 13,100 -0.03(-7.35%)
Dec 17, 2015 0.3400 0.3400 0.3400 0.3400 3,413 +0.00(+0.00%)
Dec 16, 2015 0.3100 0.3400 0.3100 0.3400 15,385 +0.04(+13.33%)
Dec 15, 2015 0.3050 0.3050 0.3000 0.3000 16,500 -0.01(-1.64%)
Dec 14, 2015 0.3300 0.3300 0.3000 0.3050 19,979 -0.04(-12.86%)
Dec 11, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.03(+9.37%)
Dec 10, 2015 0.3200 0.3200 0.3200 0.3200 5,500 +0.00(+0.00%)
Dec 09, 2015 0.3200 0.3200 0.3200 0.3200 15,000 -0.01(-3.03%)
Dec 08, 2015 0.3300 0.3450 0.3300 0.3300 7,500 -0.02(-5.71%)
Dec 07, 2015 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Dec 04, 2015 0.3500 0.3500 0.3500 0.3500 2,000 +0.03(+9.37%)
Dec 03, 2015 0.3200 0.3200 0.3200 0.3200 2,300 -0.03(-8.57%)
Dec 02, 2015 0.3100 0.3500 0.3100 0.3500 5,200 +0.01(+2.94%)
Dec 01, 2015 0.3100 0.3400 0.3000 0.3400 42,100 +0.00(+0.00%)
Nov 27, 2015 0.3400 0.3400 0.3400 43 -0.01(-2.86%)
Nov 26, 2015 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+1.45%)
Nov 25, 2015 0.3300 0.3450 0.3250 0.3450 51,850 -0.02(-4.17%)
Nov 24, 2015 0.3600 0.3600 0.3600 0.3600 2,742 +0.00(+0.00%)
Nov 23, 2015 0.3600 0.3600 3,600 -0.04(-10.00%)
Nov 20, 2015 0.3850 0.4000 0.3850 0.4000 17,200 +0.09(+26.98%)
Nov 19, 2015 0.3300 0.3300 0.3150 0.3150 31,000 -0.03(-7.35%)
Nov 18, 2015 0.3400 0.3400 0.3400 0.3400 4,000 +0.00(+0.00%)
Nov 17, 2015 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
Nov 16, 2015 0.3500 0.3500 0.3500 0.3500 2,300 -0.02(-5.41%)
Nov 12, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 11, 2015 0.3550 0.3700 0.3550 0.3700 14,000 +0.03(+8.82%)
Nov 06, 2015 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Nov 05, 2015 0.3500 0.3700 0.3500 0.3700 18,000 +0.01(+2.78%)
Nov 04, 2015 0.3400 0.3650 0.3350 0.3600 8,651 -0.01(-2.70%)
Nov 03, 2015 0.3600 0.3700 0.3600 0.3700 42,000 +0.01(+2.78%)
Oct 30, 2015 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 29, 2015 0.3700 0.3700 0.3600 0.3600 6,500 -0.01(-2.70%)
Oct 28, 2015 0.3600 0.3700 0.3500 0.3700 40,000 +0.00(+0.00%)
Oct 27, 2015 0.3350 0.3700 0.3350 0.3700 8,100 +0.01(+1.37%)
Oct 26, 2015 0.3350 0.3650 0.3350 0.3650 2,000 -0.01(-1.35%)
Oct 23, 2015 0.3350 0.3700 0.3350 0.3700 21,348 +0.03(+8.82%)
Oct 22, 2015 0.3200 0.3400 0.3100 0.3400 16,500 +0.02(+6.25%)
Oct 21, 2015 0.3300 0.3400 0.3200 0.3200 31,035 -0.03(-8.57%)
Oct 20, 2015 0.3450 0.3500 0.3450 0.3500 9,075 -0.01(-1.41%)
Oct 19, 2015 0.3400 0.3550 0.3400 0.3550 3,950 +0.02(+7.58%)
Oct 16, 2015 0.3200 0.3300 0.3200 0.3300 8,625 +0.02(+4.76%)
Oct 15, 2015 0.3500 0.3500 0.3150 0.3150 159,542 -0.03(-7.35%)
Oct 14, 2015 0.3500 0.3650 0.3400 0.3400 29,600 +0.01(+1.49%)
Oct 13, 2015 0.3600 0.3600 0.3200 0.3350 135,100 -0.07(-16.25%)
Oct 08, 2015 0.4000 0.4000 0.4000 0 +0.07(+21.21%)
Oct 07, 2015 0.3900 0.3900 0.3250 0.3300 10,333 -0.07(-17.50%)
Oct 06, 2015 0.3900 0.4000 0.3900 0.4000 29,500 +0.01(+2.56%)
Oct 05, 2015 0.3200 0.3900 0.3100 0.3900 28,900 -0.01(-2.50%)
Oct 02, 2015 0.2700 0.4000 0.2700 0.4000 32,000 +0.09(+29.03%)
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.