ERGO Historical Data

ERG Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 2.6
-1.79%
$ 91.71 million $ 1.34 million
Sep 26, 2022 $ 2.65
+0.47%
$ 93.39 million $ 892,578
Sep 25, 2022 $ 2.63
-8.03%
$ 92.95 million $ 838,690
Sep 24, 2022 $ 2.86
-1.31%
$ 101.06 million $ 472,410
Sep 23, 2022 $ 2.9
-1.65%
$ 102.4 million $ 831,938
Sep 22, 2022 $ 2.95
+7.52%
$ 104.12 million $ 1.03 million
Sep 21, 2022 $ 2.74
-5.70%
$ -- $ 2.81 million
Sep 20, 2022 $ 2.91
-10.88%
$ 102.63 million $ 1.77 million
Sep 19, 2022 $ 3.26
+2.04%
$ 115.16 million $ 3.03 million
Sep 18, 2022 $ 3.2
-23.43%
$ 112.85 million $ 4.71 million
Sep 17, 2022 $ 4.18
-4.77%
$ 147.38 million $ 2.2 million
Sep 16, 2022 $ 4.39
-4.07%
$ 154.81 million $ 3.83 million
Sep 15, 2022 $ 4.57
-12.26%
$ 161.4 million $ 8.72 million
Sep 14, 2022 $ 5.21
+29.52%
$ 183.84 million $ 7.98 million
Sep 13, 2022 $ 4.02
-11.10%
$ 141.95 million $ 2.62 million
Sep 12, 2022 $ 4.52
+8.03%
$ 159.69 million $ 2.67 million
Sep 11, 2022 $ 4.19
-8.14%
$ 147.82 million $ 3.81 million
Sep 10, 2022 $ 4.56
-5.74%
$ 161.08 million $ 3.22 million
Sep 9, 2022 $ 4.84
+0.73%
$ 170.88 million $ 2.95 million
Sep 8, 2022 $ 4.81
-0.01%
$ 169.65 million $ 2.49 million
Sep 7, 2022 $ 4.81
+2.08%
$ 169.72 million $ 5.83 million
Sep 6, 2022 $ 4.72
-7.18%
$ 166.52 million $ 13.48 million
Sep 5, 2022 $ 5.08
+13.09%
$ 179.39 million $ 7.79 million
Sep 4, 2022 $ 4.5
+6.88%
$ 158.69 million $ 7.7 million
Sep 3, 2022 $ 4.21
+20.23%
$ 148.53 million $ 9.93 million
Sep 2, 2022 $ 3.5
+7.02%
$ 123.55 million $ 2.51 million
Sep 1, 2022 $ 3.27
+1.99%
$ 115.45 million $ 1.01 million
Aug 31, 2022 $ 3.21
-0.92%
$ 113.2 million $ 1.06 million
Aug 30, 2022 $ 3.24
+0.82%
$ 114.26 million $ 1.21 million
Aug 29, 2022 $ 3.21
-0.52%
$ 113.32 million $ 1.39 million
Aug 28, 2022 $ 3.23
+6.53%
$ 113.96 million $ 1.13 million
Aug 27, 2022 $ 3.03
-2.70%
$ 106.97 million $ 1.11 million
Aug 26, 2022 $ 3.12
-8.01%
$ 109.96 million $ 2.37 million
Aug 25, 2022 $ 3.39
+11.53%
$ 119.53 million $ 2.7 million
Aug 24, 2022 $ 3.04
+1.36%
$ 107.17 million $ 685,731
Aug 23, 2022 $ 3
-4.06%
$ 105.75 million $ 1.02 million
Aug 22, 2022 $ 3.12
-0.66%
$ 110.08 million $ 1.77 million
Aug 21, 2022 $ 3.14
+6.56%
$ 110.81 million $ 989,139
Aug 20, 2022 $ 2.95
+2.80%
$ 103.96 million $ 970,238
Aug 19, 2022 $ 2.87
-15.48%
$ 101.13 million $ 2.08 million
Aug 18, 2022 $ 3.39
+4.06%
$ 119.66 million $ 994,038
Aug 17, 2022 $ 3.26
-1.46%
$ 115 million $ 1.49 million
Aug 16, 2022 $ 3.31
+2.22%
$ 116.7 million $ 1.89 million
Aug 15, 2022 $ 3.23
+4.21%
$ 114.14 million $ 1.84 million
Aug 14, 2022 $ 3.1
-4.40%
$ 109.52 million $ 1.33 million
Aug 13, 2022 $ 3.25
-10.62%
$ 114.56 million $ 3.92 million
Aug 12, 2022 $ 3.62
+43.18%
$ 127.91 million $ 5.18 million
Aug 11, 2022 $ 2.53
+14.57%
$ 89.35 million $ 2.71 million
Aug 10, 2022 $ 2.21
+7.24%
$ 78 million $ 915,014
Aug 9, 2022 $ 2.06
-3.13%
$ 72.74 million $ 403,002