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 (%)
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%)
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.