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 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%)
Sep 01, 2016 0.2750 0.2750 0.2750 0.2750 5,500 -0.01(-5.17%)
Aug 31, 2016 0.2750 0.2900 0.2750 0.2900 10,000 +0.01(+5.45%)
Aug 30, 2016 0.2750 0.2750 0.2750 0.2750 3,000 +0.00(+0.00%)
Aug 29, 2016 0.2750 0.2750 0.2750 0.2750 14,000 +0.00(+0.00%)
Aug 24, 2016 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 23, 2016 0.2850 0.2900 0.2850 0.2900 7,421 +0.00(+0.00%)
Aug 22, 2016 0.2900 0.2900 0.2900 0.2900 1,960 +0.01(+5.45%)
Aug 19, 2016 0.2800 0.2800 0.2750 0.2750 2,600 +0.00(+0.00%)
Aug 15, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Aug 12, 2016 0.2750 0.2750 0.2750 0.2750 17,500 +0.00(+0.00%)
Aug 11, 2016 0.2800 0.2800 0.2750 0.2750 19,500 -0.01(-5.17%)
Aug 09, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 04, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 03, 2016 0.3050 0.3050 0.2900 0.2900 18,000 -0.02(-4.92%)
Aug 02, 2016 0.3050 0.3050 0.3050 0.3050 2,000 +0.01(+1.67%)
Jul 27, 2016 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jul 26, 2016 0.3000 0.3000 0.2750 0.2750 12,044 -0.02(-8.33%)
Jul 25, 2016 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 22, 2016 0.2900 0.3000 0.2900 0.3000 33,500 +0.01(+3.45%)
Jul 20, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jul 19, 2016 0.3000 0.3000 0.3000 0.3000 27,000 +0.00(+0.00%)
Jul 18, 2016 0.2950 0.3000 0.2600 0.3000 9,000 +0.00(+0.00%)
Jul 15, 2016 0.3000 0.3000 0.3000 0.3000 15,000 +0.02(+7.14%)
Jul 14, 2016 0.2700 0.2950 0.2700 0.2800 37,040 +0.03(+9.80%)
Jul 12, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jul 11, 2016 0.2600 0.2600 0.2500 0.2500 16,500 +0.01(+4.17%)
Jul 08, 2016 0.2900 0.2900 0.2200 0.2400 131,424 -0.05(-17.24%)
Jul 07, 2016 0.2500 0.2900 0.2500 0.2900 17,143 -0.01(-3.33%)
Jul 05, 2016 0.2700 0.3000 0.2700 0.3000 12,670 +0.00(+0.00%)
Jul 04, 2016 0.3000 0.3000 0.3000 0.3000 21,000 +0.00(+0.00%)
Jun 30, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 29, 2016 0.3000 0.3000 0.2600 0.3000 86,000 +0.00(+0.00%)
Jun 28, 2016 0.2600 0.3000 0.2600 0.3000 258,950 +0.04(+15.38%)
Jun 27, 2016 0.2300 0.2600 0.2300 0.2600 120,000 +0.02(+8.33%)
Jun 24, 2016 0.2400 0.2400 0.2400 0.2400 4,540 +0.00(+0.00%)
Jun 23, 2016 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Jun 20, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 17, 2016 0.2500 0.2500 0.2500 0.2500 2,770 +0.01(+4.17%)
Jun 15, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 14, 2016 0.2400 0.2400 0.2400 0.2400 20,000 +0.01(+4.35%)
Jun 09, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 08, 2016 0.2200 0.2300 0.2200 0.2300 11,510 +0.01(+4.55%)
Jun 07, 2016 0.2050 0.2200 0.2050 0.2200 27,467 +0.01(+4.76%)
Jun 06, 2016 0.2250 0.2250 0.2100 0.2100 6,500 -0.05(-19.23%)
Jun 03, 2016 0.2600 0.2600 0.2600 0.2600 6,000 -0.01(-3.70%)
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%)
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.