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 (%)
Apr 30, 2015 0.4500 0.4700 0.4500 0.4700 131,537 +0.02(+4.44%)
Apr 29, 2015 0.4600 0.4600 0.4500 0.4500 22,000 +0.00(+0.00%)
Apr 28, 2015 0.4250 0.4700 0.4250 0.4500 22,855 +0.00(+0.00%)
Apr 27, 2015 0.4500 0.4500 0.4500 0.4500 2,500 -0.02(-4.26%)
Apr 24, 2015 0.4700 0.4700 0.4700 0.4700 3,500 +0.01(+2.17%)
Apr 23, 2015 0.4700 0.4700 0.4600 0.4600 15,700 -0.03(-6.12%)
Apr 22, 2015 0.4900 0.4900 0.4900 0.4900 25,800 +0.02(+4.26%)
Apr 21, 2015 0.4600 0.4900 0.4600 0.4700 29,500 +0.00(+0.00%)
Apr 20, 2015 0.4600 0.4700 0.4600 0.4700 11,000 +0.02(+4.44%)
Apr 17, 2015 0.4500 0.4500 0.4400 0.4500 9,900 +0.02(+4.65%)
Apr 16, 2015 0.4200 0.4400 0.4200 0.4300 81,500 +0.00(+0.00%)
Apr 15, 2015 0.4350 0.4350 0.4250 0.4300 64,500 +0.00(+0.00%)
Apr 14, 2015 0.4700 0.4700 0.4150 0.4300 32,350 -0.04(-8.51%)
Apr 13, 2015 0.4400 0.4700 0.4300 0.4700 7,000 +0.00(+0.00%)
Apr 10, 2015 0.4500 0.4700 0.4500 0.4700 15,920 +0.04(+9.30%)
Apr 09, 2015 0.4300 0.4300 0.4200 0.4300 6,441 +0.00(+0.00%)
Apr 08, 2015 0.4400 0.4400 0.4300 0.4300 28,550 -0.02(-4.44%)
Apr 06, 2015 0.4500 0.4500 0.4500 152 +0.00(+0.00%)
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%)
Jan 02, 2015 0.7100 0.7100 0.6500 0.6500 9,400 -0.07(-9.72%)
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%)
Oct 01, 2014 0.7800 0.7900 0.7700 0.7900 2,350 +0.07(+9.72%)
Sep 30, 2014 0.8000 0.8000 0.7100 0.7200 28,280 -0.07(-8.86%)
Sep 26, 2014 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Sep 25, 2014 0.8000 0.8000 0.8000 0.8000 5,276 +0.01(+1.27%)
Sep 24, 2014 0.7600 0.7900 0.7600 0.7900 8,000 -0.04(-4.82%)
Sep 23, 2014 0.7500 0.8300 0.7500 0.8300 13,100 +0.10(+13.70%)
Sep 22, 2014 0.7800 0.7800 0.7300 0.7300 30,398 -0.07(-8.75%)
Sep 19, 2014 0.8000 0.8000 0.7800 0.8000 3,700 +0.00(+0.00%)
Sep 17, 2014 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 16, 2014 0.8500 0.8500 0.8000 0.8000 1,070 -0.04(-4.76%)
Sep 15, 2014 0.8500 0.8500 0.8400 0.8400 1,700 +0.00(+0.00%)
Sep 12, 2014 0.8500 0.8400 0.8400 25,000 +0.00(+0.00%)
Sep 11, 2014 0.8400 0.8400 0.8400 0.8400 1,900 +0.00(+0.00%)
Sep 10, 2014 0.8300 0.8400 0.8300 0.8400 2,800 -0.01(-1.18%)
Sep 08, 2014 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 05, 2014 0.8500 0.8500 0.8400 0.8500 5,960 +0.03(+3.66%)
Sep 04, 2014 0.8000 0.8200 0.7800 0.8200 34,000 +0.00(+0.00%)
Sep 03, 2014 0.8400 0.8500 0.8200 0.8200 20,900 +0.01(+1.23%)
Sep 02, 2014 0.7800 0.8500 0.7800 0.8100 49,000 -0.07(-7.95%)
Aug 29, 2014 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Aug 27, 2014 0.8600 0.8600 0.8600 60 -0.09(-9.47%)
Aug 26, 2014 0.7400 1.020 0.7400 0.9500 324,934 +0.25(+35.71%)
Aug 25, 2014 0.7300 0.7300 0.7000 0.7000 17,000 -0.03(-4.11%)
Aug 22, 2014 0.7100 0.7300 0.7100 0.7300 3,200 +0.03(+4.29%)
Aug 21, 2014 0.7200 0.7300 0.7000 0.7000 110,300 -0.02(-2.78%)
Aug 20, 2014 0.7200 0.7200 0.7200 0.7200 72,000 -0.03(-4.00%)
Aug 19, 2014 0.7200 0.7500 0.7200 0.7500 10,200 +0.03(+4.17%)
Aug 18, 2014 0.7500 0.7500 0.7200 0.7200 17,650 +0.00(+0.00%)
Aug 14, 2014 0.7200 0 +0.00(+0.00%)
Aug 13, 2014 0.7200 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Aug 11, 2014 0.7500 300 +0.00(+0.00%)
Aug 07, 2014 0.7500 0 +0.00(+0.00%)
Aug 06, 2014 0.7200 0.7500 0.7200 0.7500 9,000 +0.03(+4.17%)
Aug 05, 2014 0.7400 0.7500 0.7200 0.7200 22,900 -0.02(-2.70%)
Aug 01, 2014 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Jul 31, 2014 0.7200 0.7200 0.7200 0.7200 2,000 -0.03(-4.00%)
Jul 30, 2014 0.7500 0.7500 0.7500 0.7500 3,090 +0.00(+0.00%)
Jul 28, 2014 0.7500 450 +0.03(+4.17%)
Jul 25, 2014 0.7200 0.7200 0.7200 0.7200 1,200 -0.01(-1.37%)
Jul 24, 2014 0.7200 0.7300 0.7200 0.7300 8,200 +0.01(+1.39%)
Jul 23, 2014 0.7200 0.7200 0.7200 0.7200 3,620 +0.01(+1.41%)
Jul 22, 2014 0.7100 0.7100 0.7100 0.7100 6,000 -0.03(-4.05%)
Jul 21, 2014 0.7300 0.7400 0.7300 0.7400 5,000 -0.01(-1.33%)
Jul 18, 2014 0.7400 0.7500 0.7000 0.7500 16,400 +0.00(+0.00%)
Jul 17, 2014 0.7600 0.7600 0.7400 0.7500 1,057,000 -0.04(-5.06%)
Jul 16, 2014 0.7900 0.7900 0.7900 0.7900 2,200 +0.00(+0.00%)
Jul 15, 2014 0.7900 0.8000 0.7500 0.7900 1,004,708 +0.00(+0.00%)
Jul 14, 2014 0.7900 0.7900 0.7800 0.7900 2,500 +0.00(+0.00%)
Jul 11, 2014 0.8000 0.8000 0.7900 0.7900 9,000 +0.01(+1.28%)
Jul 10, 2014 0.7900 0.8000 0.7800 0.7800 12,100 -0.01(-1.27%)
Jul 09, 2014 0.8000 0.8000 0.7900 0.7900 20,500 -0.01(-1.25%)
Jul 08, 2014 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Jul 07, 2014 0.8000 0.8000 0.8000 0.8000 700 -0.02(-2.44%)
Jul 03, 2014 0.8200 0.8200 0 +0.00(+0.00%)
Jun 30, 2014 0.8200 0.8200 0 +0.02(+2.50%)
Jun 27, 2014 0.8100 0.8100 0.8000 0.8000 5,000 +0.00(+0.00%)
Jun 26, 2014 0.8000 0.8000 0.8000 0.8000 4,456 +0.00(+0.00%)
Jun 25, 2014 0.8100 0.8100 0.8000 0.8000 10,000 +0.00(+0.00%)
Jun 24, 2014 0.8400 0.8400 0.8000 0.8000 5,579 -0.04(-4.76%)
Jun 23, 2014 0.8400 0.8400 0.8400 0.8400 809 +0.01(+1.20%)
Jun 20, 2014 0.8300 0.8300 0.8300 0.8300 2,100 -0.01(-1.19%)
Jun 19, 2014 0.8400 0.8400 0.8400 0.8400 1,225 +0.03(+3.70%)
Jun 18, 2014 0.8100 0.8100 0.8100 0.8100 1,000 +0.01(+1.25%)
Jun 17, 2014 0.7700 0.8100 0.7700 0.8000 3,500 -0.04(-4.76%)
Jun 16, 2014 0.7500 0.8400 0.7500 0.8400 6,000 +0.12(+16.67%)
Jun 13, 2014 0.6700 0.7200 0.6700 0.7200 10,840 +0.06(+9.09%)
Jun 12, 2014 0.6900 0.7100 0.6600 0.6600 40,350 -0.06(-8.33%)
Jun 11, 2014 0.7100 0.7200 0.7100 0.7200 10,482 +0.00(+0.00%)
Jun 10, 2014 0.7200 0.7200 0.6800 0.7200 15,853 +0.02(+2.86%)
Jun 06, 2014 0.7100 0.7300 0.6200 0.7000 69,444 +0.00(+0.00%)
Jun 05, 2014 0.7700 0.7900 0.6900 0.7000 35,632 -0.09(-11.39%)
Jun 04, 2014 0.8300 0.8300 0.7800 0.7900 39,738 -0.03(-3.66%)
Jun 03, 2014 0.9300 0.9300 0.7800 0.8200 75,664 -0.08(-8.89%)
Jun 02, 2014 0.9300 0.9300 0.9000 0.9000 12,250 -0.03(-3.23%)
May 30, 2014 0.9300 0.9300 0.9300 0.9300 1,500 +0.00(+0.00%)
May 28, 2014 0.9300 0.9300 0.9300 415 +0.00(+0.00%)
May 27, 2014 0.9000 0.9300 0.9000 0.9300 12,500 +0.00(+0.00%)
May 26, 2014 0.9100 0.9300 0.9100 0.9300 3,000 +0.04(+4.49%)
May 23, 2014 0.9000 0.9000 0.8900 0.8900 9,680 -0.05(-5.32%)
May 22, 2014 0.9400 0.9400 0.9400 0.9400 500 +0.00(+0.00%)
May 21, 2014 0.9000 0.9400 0.9000 0.9400 6,020 +0.06(+6.82%)
May 20, 2014 0.9400 0.9400 0.8800 0.8800 10,600 -0.06(-6.38%)
May 16, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
May 15, 2014 0.9500 0.9500 0.9500 0.9500 2,000 +0.01(+1.06%)
May 14, 2014 0.9400 0.9400 0.9400 0.9400 5,000 +0.00(+0.00%)
May 13, 2014 0.9400 0.9400 0.9400 0.9400 12,800 +0.00(+0.00%)
May 12, 2014 0.9400 0.9500 0.9400 0.9400 4,500 -0.04(-4.08%)
May 09, 2014 0.9700 0.9900 0.9700 0.9800 25,000 +0.04(+4.26%)
May 08, 2014 0.9500 0.9500 0.9400 0.9400 10,000 +0.00(+0.00%)
May 07, 2014 0.9500 0.9500 0.9400 0.9400 3,000 -0.01(-1.05%)
May 05, 2014 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
May 02, 2014 0.9400 0.9700 0.9400 0.9700 81,000 +0.04(+4.30%)
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.