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 (%)
Feb 27, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 26, 2018 0.2950 0.2950 0.2950 0.2950 10,275 +0.00(+0.00%)
Feb 23, 2018 0.2950 0.2950 0.2950 0.2950 17,000 +0.00(+0.00%)
Feb 22, 2018 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Feb 15, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Feb 14, 2018 0.2950 0.2950 0.2950 0.2950 89,000 -0.01(-1.67%)
Feb 12, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Feb 09, 2018 0.2950 0.2950 0.2950 0.2950 71,000 +0.00(+0.00%)
Feb 08, 2018 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Feb 07, 2018 0.2950 0.2950 0.2950 0.2950 32,500 +0.00(+0.00%)
Feb 06, 2018 0.2950 0.2950 0.2950 0.2950 12,500 +0.00(+0.00%)
Feb 05, 2018 0.2950 0.2950 0.2950 0.2950 49,200 +0.00(+0.00%)
Feb 02, 2018 0.2950 0.2950 0.2950 0.2950 18,242 +0.00(+0.00%)
Jan 31, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jan 30, 2018 0.2950 0.2950 0.2950 0.2950 63,150 +0.00(+0.00%)
Jan 29, 2018 0.2950 0.2950 0.2950 0.2950 380,500 +0.00(+0.00%)
Jan 26, 2018 0.2950 0.2950 0.2950 0.2950 950 +0.00(+0.00%)
Jan 25, 2018 0.2950 0.2950 0.2950 0.2950 3,200 -0.01(-1.67%)
Jan 23, 2018 0.3000 0.3000 0.3000 455 +0.01(+1.69%)
Jan 22, 2018 0.2950 0.2950 0.2950 0.2950 35,100 +0.00(+0.00%)
Jan 19, 2018 0.2950 0.2950 0.2950 0.2950 52,000 -0.01(-1.67%)
Jan 18, 2018 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+1.69%)
Jan 17, 2018 0.2950 0.2950 0.2950 0.2950 3,500 +0.00(+0.00%)
Jan 16, 2018 0.2950 0.3000 0.2950 0.2950 133,820 +0.00(+0.00%)
Jan 15, 2018 0.2950 0.3000 0.2950 0.2950 17,750 +0.00(+0.00%)
Jan 12, 2018 0.2950 0.2950 0.2950 0.2950 89,850 +0.00(+0.00%)
Jan 11, 2018 0.2950 0.2950 0.2950 0.2950 74,468 +0.00(+0.00%)
Jan 10, 2018 0.2950 0.3000 0.2950 0.2950 1,303,030 +0.06(+28.26%)
Jan 09, 2018 0.2300 0.2300 0.2300 0.2300 14,650 +0.01(+2.22%)
Jan 05, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Jan 04, 2018 0.2200 0.2250 0.2150 0.2150 39,500 -0.02(-10.42%)
Jan 03, 2018 0.2350 0.2400 0.2350 0.2400 15,200 +0.01(+4.35%)
Jan 02, 2018 0.2400 0.2300 0.2300 23,250 -0.01(-4.17%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 28, 2017 0.2300 0.2350 0.2300 0.2350 30,500 +0.02(+9.30%)
Dec 27, 2017 0.2300 0.2300 0.2150 0.2150 269,500 -0.01(-2.27%)
Dec 22, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Dec 21, 2017 0.2400 0.2400 0.2200 0.2200 906,700 -0.02(-8.33%)
Dec 20, 2017 0.2400 0.2400 0.2400 0.2400 7,000 -0.01(-4.00%)
Dec 19, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Dec 18, 2017 0.2500 0.2500 0.2350 0.2400 139,180 -0.01(-2.04%)
Dec 15, 2017 0.2500 0.2500 0.2450 0.2450 6,000 +0.00(+0.00%)
Dec 14, 2017 0.2350 0.2450 0.2350 0.2450 17,500 +0.01(+4.26%)
Dec 12, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Dec 06, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 05, 2017 0.2400 0.2400 0.2400 0.2400 55,000 +0.00(+0.00%)
Dec 04, 2017 0.2500 0.2500 0.2400 0.2400 59,500 -0.01(-4.00%)
Nov 30, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 27, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 23, 2017 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Nov 22, 2017 0.2450 0.2450 0.2450 0.2450 21,000 +0.01(+2.08%)
Nov 21, 2017 0.2500 0.2500 0.2400 0.2400 29,500 +0.00(+0.00%)
Nov 20, 2017 0.2450 0.2450 0.2400 0.2400 50,000 -0.01(-2.04%)
Nov 17, 2017 0.2450 0.2450 0.2450 0.2450 20,000 -0.01(-2.00%)
Nov 14, 2017 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Nov 13, 2017 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Nov 10, 2017 0.2400 0.2400 0.2350 0.2350 43,500 -0.01(-2.08%)
Nov 09, 2017 0.2400 0.2400 0.2400 0.2400 32,500 +0.00(+0.00%)
Nov 08, 2017 0.2400 0.2400 0.2400 0.2400 6,500 -0.01(-4.00%)
Nov 06, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 02, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 01, 2017 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Oct 31, 2017 0.2450 0.2450 0.2400 0.2400 34,400 +0.00(+0.00%)
Oct 30, 2017 0.2400 0.2400 0.2400 0.2400 17,000 +0.00(+0.00%)
Oct 27, 2017 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-4.00%)
Oct 25, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 24, 2017 0.2500 0.2500 0.2500 0.2500 25,000 -0.01(-1.96%)
Oct 23, 2017 0.2500 0.2550 0.2500 0.2550 38,150 +0.01(+2.00%)
Oct 20, 2017 0.2350 0.2500 0.2350 0.2500 13,500 +0.00(+0.00%)
Oct 19, 2017 0.2400 0.2500 0.2400 0.2500 86,400 +0.01(+4.17%)
Oct 18, 2017 0.2400 0.2400 0.2400 0.2400 2,925 +0.00(+0.00%)
Oct 16, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 13, 2017 0.2450 0.2450 0.2450 0.2450 15,000 +0.01(+2.08%)
Oct 12, 2017 0.2400 0.2400 0.2400 0.2400 3,000 -0.01(-2.04%)
Oct 11, 2017 0.2450 0.2450 0.2450 0.2450 17,000 +0.00(+0.00%)
Oct 10, 2017 0.2450 0.2450 0.2450 0.2450 33,000 +0.00(+0.00%)
Oct 06, 2017 0.2500 0.2500 0.2450 0.2450 28,000 +0.00(+0.00%)
Oct 04, 2017 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 02, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 29, 2017 0.2500 0.2500 0.2400 0.2500 31,000 +0.01(+2.04%)
Sep 28, 2017 0.2450 0.2450 0.2450 0.2450 600 +0.00(+0.00%)
Sep 27, 2017 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Sep 26, 2017 0.2450 0.2450 0.2400 0.2400 62,300 -0.01(-2.04%)
Sep 25, 2017 0.2450 0.2450 0.2450 0.2450 71,000 +0.01(+2.08%)
Sep 22, 2017 0.2450 0.2450 0.2400 0.2400 30,000 -0.01(-2.04%)
Sep 21, 2017 0.2500 0.2500 0.2450 0.2450 53,000 -0.01(-2.00%)
Sep 20, 2017 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Sep 19, 2017 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Sep 15, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Sep 14, 2017 0.2350 0.2400 0.2350 0.2400 30,194 +0.01(+4.35%)
Sep 13, 2017 0.2300 0.2300 0.2250 0.2300 11,300 +0.00(+0.00%)
Sep 12, 2017 0.2400 0.2400 0.2300 0.2300 5,575 -0.00(-2.13%)
Sep 07, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 06, 2017 0.2450 0.2450 0.2350 0.2350 3,500 +0.00(+0.00%)
Aug 31, 2017 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Aug 30, 2017 0.2400 0.2400 0.2400 0.2400 5,110 -0.01(-4.00%)
Aug 28, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Aug 23, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 22, 2017 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Aug 21, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Aug 18, 2017 0.2450 0.2450 0.2450 0.2450 24,000 -0.01(-2.00%)
Aug 17, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Aug 16, 2017 0.2450 0.2450 0.2450 0.2450 44,000 +0.00(+0.00%)
Aug 15, 2017 0.2500 0.2500 0.2450 0.2450 10,000 +0.00(+0.00%)
Aug 14, 2017 0.2500 0.2500 0.2450 0.2450 4,500 -0.01(-2.00%)
Aug 11, 2017 0.2500 0.2500 0.2500 0.2500 103,200 +0.01(+2.04%)
Aug 10, 2017 0.2450 0.2450 0.2450 0.2450 2,000 -0.01(-2.00%)
Aug 08, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Aug 03, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 02, 2017 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Aug 01, 2017 0.2500 0.2500 0.2500 0.2500 6,500 +0.00(+0.00%)
Jul 31, 2017 0.2500 0.2500 0.2500 0.2500 6,400 +0.00(+0.00%)
Jul 28, 2017 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-1.96%)
Jul 27, 2017 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Jul 26, 2017 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Jul 24, 2017 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jul 20, 2017 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jul 19, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jul 18, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jul 14, 2017 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jul 12, 2017 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Jul 11, 2017 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Jul 07, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jul 06, 2017 0.2500 0.2650 0.2450 0.2600 18,445 -0.01(-1.89%)
Jul 05, 2017 0.2500 0.2650 0.2450 0.2650 25,081 +0.02(+6.00%)
Jul 04, 2017 0.2600 0.2600 0.2500 0.2500 61,000 +0.00(+0.00%)
Jul 03, 2017 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 29, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 27, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Jun 26, 2017 0.2600 0.2600 0.2450 0.2450 8,000 +0.00(+0.00%)
Jun 23, 2017 0.2600 0.2700 0.2400 0.2450 149,000 -0.02(-5.77%)
Jun 22, 2017 0.2600 0.2650 0.2600 0.2600 43,500 -0.01(-3.70%)
Jun 20, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jun 19, 2017 0.2650 0.2650 0.2600 0.2600 39,500 -0.01(-3.70%)
Jun 13, 2017 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Jun 09, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 07, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 06, 2017 0.2700 0.2800 0.2700 0.2700 15,500 -0.01(-3.57%)
Jun 05, 2017 0.2800 0.2800 0.2800 0.2800 20,700 +0.02(+5.66%)
May 29, 2017 0.2650 0.2650 0.2650 350 -0.02(-5.36%)
May 24, 2017 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
May 23, 2017 0.2750 0.2750 0.2750 0.2750 13,500 -0.01(-5.17%)
May 16, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
May 15, 2017 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
May 12, 2017 0.2800 0.2850 0.2800 0.2850 6,000 +0.00(+1.79%)
May 11, 2017 0.2700 0.2800 0.2700 0.2800 37,300 +0.03(+9.80%)
May 10, 2017 0.2750 0.2750 0.2500 0.2550 77,500 -0.02(-7.27%)
May 04, 2017 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
May 03, 2017 0.2900 0.2900 0.2850 0.2900 11,500 +0.00(+0.00%)
May 02, 2017 0.2800 0.2900 0.2750 0.2900 129,040 +0.00(+0.00%)
Apr 28, 2017 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 27, 2017 0.2850 0.2850 0.2800 0.2800 15,900 -0.00(-1.75%)
Apr 26, 2017 0.2850 0.2850 0.2850 0.2850 4,750 -0.01(-1.72%)
Apr 21, 2017 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 20, 2017 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Apr 19, 2017 0.2800 0.2800 0.2800 0.2800 12,000 -0.00(-1.75%)
Apr 18, 2017 0.2800 0.2850 0.2800 0.2850 13,150 +0.00(+1.79%)
Apr 17, 2017 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Apr 13, 2017 0.2800 0.2800 0.2800 0.2800 6,000 -0.01(-3.45%)
Apr 11, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Apr 10, 2017 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+0.00%)
Apr 07, 2017 0.2850 0.2850 0.2850 0.2850 3,000 +0.00(+1.79%)
Apr 06, 2017 0.2800 0.2800 0.2800 0.2800 15,000 +0.01(+1.82%)
Apr 05, 2017 0.2750 0.2750 0.2750 0.2750 3,000 +0.01(+3.77%)
Apr 03, 2017 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Mar 29, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 28, 2017 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Mar 27, 2017 0.2800 0.2800 0.2800 0.2800 4,500 +0.00(+0.00%)
Mar 24, 2017 0.2800 0.2800 0.2800 0.2800 3,700 -0.01(-3.45%)
Mar 21, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Mar 20, 2017 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-1.72%)
Mar 17, 2017 0.2950 0.2950 0.2900 0.2900 8,000 -0.01(-1.69%)
Mar 16, 2017 0.2850 0.3000 0.2850 0.2950 162,100 +0.01(+3.51%)
Mar 15, 2017 0.2850 0.2850 0.2850 0.2850 1,000 +0.02(+7.55%)
Mar 14, 2017 0.2800 0.2800 0.2650 0.2650 41,000 -0.02(-7.02%)
Mar 13, 2017 0.2950 0.2950 0.2850 0.2850 18,400 -0.01(-3.39%)
Mar 10, 2017 0.2900 0.2950 0.2900 0.2950 15,000 +0.01(+5.36%)
Mar 07, 2017 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 06, 2017 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Mar 03, 2017 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Mar 02, 2017 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
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.