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 (%)
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%)
Mar 01, 2017 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Feb 28, 2017 0.2850 0.2850 0.2650 0.2800 60,000 -0.00(-1.75%)
Feb 27, 2017 0.2900 0.2900 0.2850 0.2850 55,500 +0.00(+0.00%)
Feb 24, 2017 0.2950 0.2950 0.2850 0.2850 57,300 +0.00(+0.00%)
Feb 23, 2017 0.2950 0.3000 0.2850 0.2850 517,846 -0.01(-1.72%)
Feb 22, 2017 0.2900 0.2900 0.2750 0.2900 410,000 -0.01(-3.33%)
Feb 21, 2017 0.2800 0.3000 0.2750 0.3000 675,310 +0.07(+30.43%)
Feb 17, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 16, 2017 0.2400 0.2400 0.2300 0.2300 3,500 -0.01(-4.17%)
Feb 15, 2017 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Feb 14, 2017 0.2300 0.2300 0.2300 0.2300 7,737 -0.01(-4.17%)
Feb 13, 2017 0.2400 0.2400 0.2400 0.2400 600 +0.00(+0.00%)
Feb 10, 2017 0.2300 0.2400 0.2300 0.2400 42,500 +0.00(+0.00%)
Feb 09, 2017 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Feb 08, 2017 0.2300 0.2500 0.2300 0.2400 11,500 +0.00(+0.00%)
Feb 07, 2017 0.2400 0.2400 0.2400 0.2400 6,750 +0.00(+0.00%)
Feb 06, 2017 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Feb 03, 2017 0.2550 0.2550 0.2400 0.2400 11,800 -0.02(-7.69%)
Jan 31, 2017 0.2600 0.2600 0.2600 0 +0.04(+15.56%)
Jan 30, 2017 0.2300 0.2450 0.2250 0.2250 131,235 +0.00(+0.00%)
Jan 27, 2017 0.2300 0.2300 0.2250 0.2250 144,500 -0.01(-6.25%)
Jan 26, 2017 0.2400 0.2400 0.2400 0.2400 51,500 +0.00(+0.00%)
Jan 25, 2017 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Jan 24, 2017 0.2300 0.2400 0.2200 0.2400 313,000 +0.01(+4.35%)
Jan 23, 2017 0.2300 0.2300 0.2300 0.2300 46,000 +0.00(+0.00%)
Jan 20, 2017 0.2350 0.2350 0.2300 0.2300 134,500 -0.01(-4.17%)
Jan 18, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 17, 2017 0.2300 0.2300 0.2300 0.2300 118,500 -0.01(-4.17%)
Jan 16, 2017 0.2350 0.2400 0.2350 0.2400 117,400 +0.00(+0.00%)
Jan 13, 2017 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-4.00%)
Jan 12, 2017 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Jan 11, 2017 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 06, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Dec 29, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Dec 23, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 21, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 20, 2016 0.2400 0.2400 0.2400 0.2400 18,600 +0.00(+0.00%)
Dec 19, 2016 0.2450 0.2450 0.2400 0.2400 7,500 -0.01(-2.04%)
Dec 16, 2016 0.2600 0.2600 0.2450 0.2450 37,000 +0.00(+0.00%)
Dec 15, 2016 0.2450 0.2450 0.2450 0.2450 5,700 +0.00(+0.00%)
Dec 14, 2016 0.2400 0.2500 0.2400 0.2450 24,040 +0.01(+2.08%)
Dec 13, 2016 0.2600 0.2600 0.2400 0.2400 5,000 -0.02(-7.69%)
Dec 12, 2016 0.2350 0.2600 0.2350 0.2600 37,000 +0.00(+0.00%)
Dec 09, 2016 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Dec 08, 2016 0.2400 0.2600 0.2400 0.2600 51,000 +0.02(+8.33%)
Dec 07, 2016 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Dec 06, 2016 0.2300 0.2400 0.2300 0.2400 88,833 +0.01(+4.35%)
Dec 05, 2016 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-4.17%)
Dec 02, 2016 0.2300 0.2400 0.2200 0.2400 9,500 +0.00(+0.00%)
Dec 01, 2016 0.2400 0.2400 0.2400 0.2400 11,000 +0.00(+0.00%)
Nov 30, 2016 0.2400 0.2400 0.2400 0.2400 23,500 -0.01(-4.00%)
Nov 29, 2016 0.2500 0.2500 0.2400 0.2500 50,000 +0.01(+4.17%)
Nov 28, 2016 0.2200 0.2400 0.2200 0.2400 110,000 +0.02(+9.09%)
Nov 25, 2016 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Nov 24, 2016 0.2300 0.2400 0.2200 0.2200 53,500 +0.00(+0.00%)
Nov 23, 2016 0.2300 0.2300 0.2200 0.2200 7,347 +0.00(+0.00%)
Nov 22, 2016 0.2200 0.2200 0.2200 0.2200 13,000 -0.01(-4.35%)
Nov 21, 2016 0.2400 0.2400 0.2250 0.2300 67,500 -0.02(-8.00%)
Nov 17, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 16, 2016 0.2500 0.2500 0.2500 0.2500 8,050 +0.03(+13.64%)
Nov 15, 2016 0.2200 0.2200 0.2200 0.2200 9,000 -0.02(-8.33%)
Nov 14, 2016 0.2500 0.2500 0.2400 0.2400 17,500 -0.01(-4.00%)
Nov 11, 2016 0.2500 0.2550 0.2500 0.2500 112,500 +0.00(+0.00%)
Nov 10, 2016 0.2300 0.2600 0.2300 0.2500 67,000 +0.00(+0.00%)
Nov 09, 2016 0.2300 0.2500 0.2300 0.2500 9,000 +0.01(+4.17%)
Nov 07, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Nov 04, 2016 0.2450 0.2450 0.2200 0.2200 26,450 -0.02(-10.20%)
Nov 03, 2016 0.2450 0.2450 0.2450 0.2450 11,500 -0.01(-3.92%)
Nov 01, 2016 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 31, 2016 0.2550 0.2550 0.2550 0.2550 1,500 +0.02(+6.25%)
Oct 28, 2016 0.2350 0.2400 0.2350 0.2400 11,400 +0.02(+9.09%)
Oct 26, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 24, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 21, 2016 0.2300 0.2300 0.2300 0.2300 7,000 -0.02(-8.00%)
Oct 20, 2016 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Oct 19, 2016 0.2600 0.2600 0.2500 0.2500 4,341 +0.00(+0.00%)
Oct 18, 2016 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-1.96%)
Oct 14, 2016 0.2550 0.2550 0.2550 0 +0.04(+15.91%)
Oct 12, 2016 0.2200 0.2200 0.2200 0 -0.06(-21.43%)
Oct 07, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 05, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 03, 2016 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Sep 30, 2016 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 29, 2016 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Sep 28, 2016 0.2800 0.2800 0.2600 0.2600 8,934 -0.01(-1.89%)
Sep 27, 2016 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+1.92%)
Sep 23, 2016 0.2600 0.2600 0.2600 45 +0.00(+0.00%)
Sep 21, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 20, 2016 0.2600 0.2600 0.2600 0.2600 1,148 +0.00(+0.00%)
Sep 19, 2016 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Sep 14, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 13, 2016 0.2700 0.2700 0.2600 0.2600 6,596 +0.00(+0.00%)
Sep 12, 2016 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Sep 09, 2016 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Sep 08, 2016 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-3.70%)
Sep 07, 2016 0.2750 0.2750 0.2700 0.2700 8,050 -0.01(-3.57%)
Sep 02, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
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.