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 (%)
Mar 31, 2015 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Mar 27, 2015 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Mar 26, 2015 0.4800 0.5000 0.4800 0.5000 4,550 +0.03(+6.38%)
Mar 24, 2015 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 23, 2015 0.5000 0.5000 0.4700 0.4700 11,600 -0.03(-6.00%)
Mar 20, 2015 0.4500 0.5000 0.4500 0.5000 34,700 +0.00(+0.00%)
Mar 19, 2015 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Mar 18, 2015 0.4600 0.5000 0.4550 0.5000 33,450 +0.05(+12.36%)
Mar 17, 2015 0.4750 0.4750 0.4450 0.4450 56,415 -0.02(-5.32%)
Mar 16, 2015 0.5300 0.5300 0.4700 0.4700 54,780 -0.08(-14.55%)
Mar 13, 2015 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.00%)
Mar 12, 2015 0.5200 0.5700 0.5200 0.5500 33,270 +0.03(+5.77%)
Mar 11, 2015 0.4900 0.5200 0.4900 0.5200 53,700 +0.03(+6.12%)
Mar 10, 2015 0.4750 0.4900 0.4750 0.4900 22,020 +0.02(+5.38%)
Mar 09, 2015 0.4400 0.4650 0.4050 0.4650 46,611 +0.01(+2.20%)
Mar 06, 2015 0.4600 0.4650 0.4500 0.4550 5,000 +0.03(+5.81%)
Mar 05, 2015 0.4900 0.5100 0.4300 0.4300 137,700 -0.05(-11.34%)
Mar 04, 2015 0.4500 0.4850 0.4300 0.4850 9,500 +0.01(+1.04%)
Mar 03, 2015 0.5000 0.5000 0.4800 0.4800 73,060 -0.02(-3.03%)
Mar 02, 2015 0.5400 0.5400 0.4550 0.4950 110,022 -0.10(-17.50%)
Feb 27, 2015 0.6000 0.6000 0.5500 0.6000 47,500 +0.00(+0.00%)
Feb 26, 2015 0.6000 0.6100 0.5500 0.6000 20,800 -0.06(-9.09%)
Feb 25, 2015 0.6600 0.6600 0.6600 0.6600 4,555 +0.05(+8.20%)
Feb 23, 2015 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Feb 19, 2015 0.5900 0.5900 0.5900 300 -0.03(-4.84%)
Feb 18, 2015 0.6500 0.6500 0.6200 0.6200 44,000 -0.05(-7.46%)
Feb 17, 2015 0.6900 0.7000 0.6700 0.6700 13,839 +0.04(+6.35%)
Feb 13, 2015 0.6300 0.6300 0.6300 0 -0.06(-8.70%)
Feb 12, 2015 0.7000 0.7000 0.6400 0.6900 4,790 +0.05(+7.81%)
Feb 10, 2015 0.6400 0.6400 0.6400 0 -0.07(-9.86%)
Feb 09, 2015 0.7100 0.7100 0.7100 0.7100 740 +0.01(+1.43%)
Feb 06, 2015 0.6900 0.7000 0.6900 0.7000 4,070 +0.02(+2.94%)
Feb 05, 2015 0.6800 0.6900 0.6800 0.6800 23,250 +0.02(+3.03%)
Feb 04, 2015 0.6300 0.6700 0.6300 0.6600 14,052 +0.03(+4.76%)
Feb 03, 2015 0.6500 0.6700 0.6300 0.6300 1,153,300 -0.02(-3.08%)
Feb 02, 2015 0.6500 0.6500 0.6500 0.6500 8,400 +0.02(+3.17%)
Jan 30, 2015 0.6200 0.6300 0.5800 0.6300 32,700 -0.06(-8.70%)
Jan 29, 2015 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
Jan 28, 2015 0.6400 0.7200 0.6400 0.7000 26,003 +0.07(+11.11%)
Jan 26, 2015 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Jan 23, 2015 0.6300 0.6300 0.6000 0.6000 11,500 +0.02(+3.45%)
Jan 22, 2015 0.5900 0.5900 0.5800 0.5800 6,500 +0.00(+0.00%)
Jan 21, 2015 0.5800 0.6000 0.5800 0.5800 30,050 -0.05(-7.94%)
Jan 20, 2015 0.5800 0.6300 0.5500 0.6300 36,500 +0.03(+5.00%)
Jan 19, 2015 0.6000 0.6000 0.5900 0.6000 6,220 +0.00(+0.00%)
Jan 16, 2015 0.6000 0.6000 0.6000 0.6000 1,700 +0.00(+0.00%)
Jan 15, 2015 0.6000 0.6300 0.6000 0.6000 44,000 -0.03(-4.76%)
Jan 14, 2015 0.6500 0.6500 0.6000 0.6300 72,214 +0.01(+1.61%)
Jan 12, 2015 0.6200 0.6200 0.6200 0 -0.05(-7.46%)
Jan 09, 2015 0.6700 0.6700 0.6700 0.6700 2,500 +0.04(+6.35%)
Jan 08, 2015 0.6600 0.6600 0.6300 0.6300 15,000 +0.02(+3.28%)
Jan 07, 2015 0.6600 0.6600 0.6100 0.6100 29,450 +0.00(+0.00%)
Jan 06, 2015 0.6200 0.6400 0.6000 0.6100 66,525 -0.06(-8.96%)
Jan 05, 2015 0.6600 0.6700 0.6500 0.6700 28,000 +0.02(+3.08%)
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.