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 (%)
May 27, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 26, 2016 0.2400 0.2500 0.2400 0.2500 125,000 +0.00(+0.00%)
May 25, 2016 0.2000 0.2500 0.2000 0.2500 245,000 +0.05(+25.00%)
May 24, 2016 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
May 20, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 19, 2016 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
May 18, 2016 0.2500 0.2500 0.2050 0.2050 19,492 -0.05(-18.00%)
May 17, 2016 0.1900 0.2500 0.1900 0.2500 86,050 +0.07(+35.14%)
May 16, 2016 0.1800 0.1850 0.1800 0.1850 17,500 +0.01(+5.71%)
May 12, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 11, 2016 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
May 10, 2016 0.1750 0.1750 0.1750 0.1750 4,000 +0.01(+9.37%)
May 09, 2016 0.1650 0.1650 0.1600 0.1600 249,130 -0.01(-3.03%)
May 06, 2016 0.1650 0.1650 0.1650 0.1650 102,000 +0.00(+0.00%)
May 05, 2016 0.1650 0.1650 0.1650 0.1650 109,000 +0.00(+0.00%)
May 04, 2016 0.1650 0.1650 0.1650 0.1650 36,000 +0.00(+0.00%)
May 03, 2016 0.1700 0.1700 0.1650 0.1650 36,450 +0.00(+0.00%)
May 02, 2016 0.1650 0.1750 0.1650 0.1650 67,300 +0.01(+3.13%)
Apr 27, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 26, 2016 0.1800 0.1800 0.1500 0.1700 195,900 -0.01(-8.11%)
Apr 21, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 20, 2016 0.1850 0.1850 0.1800 0.1800 25,271 +0.01(+9.09%)
Apr 19, 2016 0.1800 0.1800 0.1650 0.1650 178,000 -0.02(-13.16%)
Apr 18, 2016 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+2.70%)
Apr 14, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 13, 2016 0.1700 0.1850 0.1700 0.1850 36,000 -0.02(-7.50%)
Apr 12, 2016 0.1800 0.2000 0.1800 0.2000 7,000 +0.01(+5.26%)
Apr 11, 2016 0.1800 0.1900 0.1650 0.1900 159,500 -0.01(-5.00%)
Apr 08, 2016 0.1950 0.2000 0.1900 0.2000 15,000 +0.01(+5.26%)
Apr 05, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 04, 2016 0.2000 0.2000 0.1800 0.1800 9,711 -0.02(-10.00%)
Mar 31, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 30, 2016 0.2000 0.2000 0.2000 0.2000 4,950 +0.00(+0.00%)
Mar 24, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 23, 2016 0.1850 0.2000 0.1850 0.2000 58,662 +0.01(+5.26%)
Mar 22, 2016 0.2000 0.2000 0.1900 0.1900 142,500 -0.01(-5.00%)
Mar 21, 2016 0.1750 0.2000 0.1750 0.2000 1,536,000 +0.02(+8.11%)
Mar 18, 2016 0.1850 0.1850 0.1850 0.1850 11,667 +0.01(+2.78%)
Mar 17, 2016 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Mar 16, 2016 0.1850 0.1850 0.1750 0.1750 48,500 -0.01(-5.41%)
Mar 15, 2016 0.1800 0.1850 0.1800 0.1850 8,300 -0.01(-2.63%)
Mar 14, 2016 0.1950 0.1950 0.1850 0.1900 72,450 -0.01(-2.56%)
Mar 10, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Mar 09, 2016 0.1850 0.1850 0.1850 0.1850 10,500 +0.00(+0.00%)
Mar 08, 2016 0.1900 0.1900 0.1850 0.1850 35,000 -0.01(-2.63%)
Mar 07, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Mar 04, 2016 0.1800 0.1850 0.1750 0.1850 156,850 +0.01(+5.71%)
Mar 03, 2016 0.1900 0.1900 0.1750 0.1750 58,001 -0.02(-7.89%)
Mar 02, 2016 0.2000 0.2000 0.1900 0.1900 112,000 -0.01(-5.00%)
Mar 01, 2016 0.2000 0.2000 0.2000 0.2000 220,000 +0.00(+0.00%)
Feb 29, 2016 0.2000 0.2000 0.1900 0.2000 49,600 +0.00(+0.00%)
Feb 26, 2016 0.2000 0.2000 0.2000 0.2000 38,000 +0.01(+5.26%)
Feb 25, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Feb 24, 2016 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Feb 23, 2016 0.2000 0.2000 0.1800 0.1900 439,016 +0.00(+0.00%)
Feb 22, 2016 0.2100 0.2100 0.1900 0.1900 31,000 -0.01(-5.00%)
Feb 19, 2016 0.1800 0.2000 0.1800 0.2000 89,861 +0.02(+11.11%)
Feb 18, 2016 0.1850 0.1950 0.1700 0.1800 580,950 +0.00(+0.00%)
Feb 17, 2016 0.1900 0.2000 0.1800 0.1800 1,599,500 -0.02(-10.00%)
Feb 16, 2016 0.2150 0.2200 0.2000 0.2000 391,130 -0.03(-13.04%)
Feb 12, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 11, 2016 0.2200 0.2300 0.2200 0.2300 3,905 -0.02(-8.00%)
Feb 10, 2016 0.2300 0.2500 0.2300 0.2500 5,500 +0.03(+13.64%)
Feb 09, 2016 0.2300 0.2300 0.2200 0.2200 22,600 -0.02(-8.33%)
Feb 08, 2016 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Feb 05, 2016 0.2600 0.2600 0.2300 0.2300 30,000 -0.03(-11.54%)
Feb 03, 2016 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Feb 01, 2016 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jan 29, 2016 0.2600 0.2600 0.2500 0.2500 37,000 -0.03(-10.71%)
Jan 28, 2016 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jan 27, 2016 0.2800 0.2800 0.2800 0.2800 8,000 +0.00(+0.00%)
Jan 25, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jan 21, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 20, 2016 0.3000 0.3000 0.3000 0.3000 20,510 +0.00(+0.00%)
Jan 19, 2016 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jan 18, 2016 0.3100 0.3200 0.3000 0.3000 52,163 -0.02(-6.25%)
Jan 15, 2016 0.3100 0.3200 0.3100 0.3200 8,500 +0.01(+3.23%)
Jan 14, 2016 0.3100 0.3100 0.3100 0.3100 250,000 +0.00(+0.00%)
Jan 12, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 07, 2016 0.3100 0.3100 0.3100 10 -0.01(-3.13%)
Jan 05, 2016 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jan 04, 2016 0.3300 0.3300 0.3300 0.3300 1,500 +0.03(+8.20%)
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%)
Oct 01, 2015 0.3100 0.3100 0.3100 0.3100 24,500 +0.00(+0.00%)
Sep 29, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Sep 25, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 24, 2015 0.3200 0.3200 0.3200 0.3200 16,000 -0.03(-9.86%)
Sep 23, 2015 0.3100 0.3550 0.3100 0.3550 6,400 +0.01(+4.41%)
Sep 21, 2015 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Sep 18, 2015 0.3650 0.3650 0.3300 0.3300 17,075 +0.00(+0.00%)
Sep 17, 2015 0.3350 0.3850 0.3300 0.3300 26,460 -0.02(-5.71%)
Sep 11, 2015 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Sep 10, 2015 0.3550 0.3550 0.3550 0.3550 500 -0.03(-6.58%)
Sep 09, 2015 0.3800 0.4000 0.3800 0.3800 30,000 -0.02(-5.00%)
Sep 03, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Sep 02, 2015 0.3500 0.3800 0.3500 0.3800 8,800 +0.01(+1.33%)
Sep 01, 2015 0.3500 0.3750 0.3500 0.3750 3,550 +0.01(+2.74%)
Aug 31, 2015 0.3600 0.3650 0.3600 0.3650 6,000 -0.04(-8.75%)
Aug 28, 2015 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Aug 24, 2015 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Aug 21, 2015 0.3500 0.3700 0.3500 0.3500 4,500 -0.05(-12.50%)
Aug 19, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 18, 2015 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Aug 14, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 13, 2015 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Aug 12, 2015 0.4300 0.4300 0.4200 0.4200 2,500 +0.03(+7.69%)
Aug 11, 2015 0.3900 0.3900 0.3900 0.3900 8,000 +0.02(+5.41%)
Aug 10, 2015 0.3600 0.3700 0.3400 0.3700 14,500 -0.06(-13.95%)
Aug 07, 2015 0.4000 0.4300 0.3800 0.4300 24,990 +0.05(+13.16%)
Aug 06, 2015 0.4000 0.4000 0.3800 0.3800 9,293 -0.02(-5.00%)
Aug 05, 2015 0.4250 0.4250 0.4000 0.4000 21,250 -0.02(-4.76%)
Jul 31, 2015 0.4200 0.4200 0.4200 200 -0.03(-6.67%)
Jul 30, 2015 0.5000 0.5000 0.4500 0.4500 46,655 +0.00(+0.00%)
Jul 29, 2015 0.4600 0.4600 0.4500 0.4500 2,000 +0.00(+0.00%)
Jul 27, 2015 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jul 24, 2015 0.4700 0.4700 0.4550 0.4550 18,160 -0.07(-12.50%)
Jul 23, 2015 0.4950 0.5200 0.4950 0.5200 30,700 +0.07(+15.56%)
Jul 22, 2015 0.4500 0.4500 0.4500 0.4500 10,600 -0.01(-2.17%)
Jul 21, 2015 0.4550 0.4600 0.4550 0.4600 1,200 +0.01(+1.10%)
Jul 20, 2015 0.4500 0.5000 0.4500 0.4550 26,300 -0.04(-9.00%)
Jul 16, 2015 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jul 15, 2015 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jul 14, 2015 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Jul 10, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 09, 2015 0.4500 0.4500 0.4500 0.4500 12,500 +0.00(+0.00%)
Jul 08, 2015 0.5000 0.5000 0.4500 0.4500 106,601 -0.05(-10.00%)
Jul 07, 2015 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.85%)
Jul 06, 2015 0.5200 0.5200 0.5200 0.5200 2,500 +0.00(+0.00%)
Jun 30, 2015 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Jun 25, 2015 0.5500 0.5500 0.5500 0 +0.10(+22.22%)
Jun 24, 2015 0.4500 0.4500 0.4500 0.4500 24,500 +0.02(+3.45%)
Jun 23, 2015 0.4200 0.4350 0.4200 0.4350 4,548 +0.02(+3.57%)
Jun 22, 2015 0.4200 0.4200 0.4200 0.4200 3,500 -0.01(-2.33%)
Jun 19, 2015 0.4200 0.4300 0.4200 0.4300 21,000 +0.01(+1.18%)
Jun 18, 2015 0.4050 0.4250 0.4000 0.4250 10,400 +0.02(+4.94%)
Jun 17, 2015 0.4150 0.4150 0.4050 0.4050 12,801 -0.03(-7.95%)
Jun 11, 2015 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Jun 10, 2015 0.4200 0.4200 0.4050 0.4100 19,400 -0.02(-4.65%)
Jun 09, 2015 0.4300 0.4300 0.4300 0.4300 10,000 -0.02(-4.44%)
Jun 08, 2015 0.4600 0.4600 0.4500 0.4500 1,900 +0.00(+0.00%)
Jun 05, 2015 0.4500 0.4500 0.4500 0.4500 1,000 -0.02(-4.26%)
Jun 04, 2015 0.4500 0.4700 0.4500 0.4700 8,249 +0.00(+0.00%)
Jun 03, 2015 0.4600 0.4900 0.4600 0.4700 5,799 +0.01(+2.17%)
Jun 02, 2015 0.4600 0.4600 0.4600 0.4600 1,000 +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.