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 (%)
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%)
Jun 01, 2015 0.4600 0.4600 0.4600 0.4600 2,010 +0.00(+0.00%)
May 29, 2015 0.4600 0.4700 0.4600 0.4600 40,500 +0.00(+0.00%)
May 28, 2015 0.4400 0.4700 0.4400 0.4600 55,200 +0.03(+6.98%)
May 27, 2015 0.4200 0.4300 0.4200 0.4300 20,500 +0.01(+2.38%)
May 22, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 21, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.02(-4.55%)
May 20, 2015 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
May 19, 2015 0.4700 0.4700 0.4400 0.4400 20,100 -0.03(-6.38%)
May 15, 2015 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
May 14, 2015 0.4400 0.4400 0.4400 0.4400 5,880 +0.00(+0.00%)
May 12, 2015 0.4400 0.4400 0.4400 250 -0.05(-10.20%)
May 11, 2015 0.4900 0.4900 0.4900 0.4900 3,500 +0.00(+0.00%)
May 08, 2015 0.4700 0.4900 0.4700 0.4900 18,100 +0.02(+4.26%)
May 07, 2015 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.00%)
May 06, 2015 0.4500 0.4700 0.4500 0.4700 12,800 -0.02(-4.08%)
May 05, 2015 0.4600 0.4900 0.4600 0.4900 19,500 +0.02(+4.26%)
May 04, 2015 0.4700 0.4700 0.4700 0.4700 10,500 +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.