ERGO Historical Data

ERG Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2022 $ 2.13
+1.83%
$ 75.09 million $ 439,194
Aug 7, 2022 $ 2.09
+0.50%
$ 73.75 million $ 181,698
Aug 6, 2022 $ 2.08
-0.20%
$ 73.38 million $ 353,125
Aug 5, 2022 $ 2.08
-0.17%
$ 73.44 million $ 500,635
Aug 4, 2022 $ 2.08
-1.11%
$ 73.57 million $ 412,642
Aug 3, 2022 $ 2.11
-0.29%
$ 74.4 million $ 329,761
Aug 2, 2022 $ 2.11
-1.18%
$ 74.64 million $ 434,397
Aug 1, 2022 $ 2.14
+0.63%
$ 75.53 million $ 601,716
Jul 31, 2022 $ 2.13
-1.44%
$ 75.02 million $ 327,953
Jul 30, 2022 $ 2.16
+3.99%
$ 76.12 million $ 706,333
Jul 29, 2022 $ 2.07
+0.92%
$ 73.2 million $ 585,185
Jul 28, 2022 $ 2.06
+1.98%
$ 72.54 million $ 1.58 million
Jul 27, 2022 $ 2.02
+8.22%
$ 71.14 million $ 695,892
Jul 26, 2022 $ 1.86
-6.98%
$ 65.73 million $ 1.14 million
Jul 25, 2022 $ 2
-5.69%
$ 70.65 million $ 815,660
Jul 24, 2022 $ 2.12
+10.29%
$ 74.91 million $ 1.34 million
Jul 23, 2022 $ 1.92
+1.39%
$ 67.92 million $ 530,998
Jul 22, 2022 $ 1.9
-1.90%
$ 67.19 million $ 490,439
Jul 21, 2022 $ 1.94
+3.55%
$ 68.42 million $ 354,390
Jul 20, 2022 $ 1.87
-1.59%
$ 66.09 million $ 636,201
Jul 19, 2022 $ 1.9
+3.29%
$ 67.2 million $ 699,473
Jul 18, 2022 $ 1.84
+4.31%
$ 64.85 million $ 644,807
Jul 17, 2022 $ 1.76
-3.01%
$ 62.29 million $ 255,935
Jul 16, 2022 $ 1.82
+4.67%
$ 64.26 million $ 348,936
Jul 15, 2022 $ 1.74
+2.10%
$ 61.4 million $ 415,320
Jul 14, 2022 $ 1.7
+2.99%
$ 60.17 million $ 427,306
Jul 13, 2022 $ 1.66
-0.33%
$ 58.42 million $ 637,236
Jul 12, 2022 $ 1.66
-4.49%
$ 58.59 million $ 484,185
Jul 11, 2022 $ 1.74
-3.78%
$ 61.35 million $ 259,337
Jul 10, 2022 $ 1.81
-2.70%
$ 63.75 million $ 286,593
Jul 9, 2022 $ 1.86
-0.82%
$ 65.52 million $ 331,086
Jul 8, 2022 $ 1.87
-0.82%
$ 66.1 million $ 422,837
Jul 7, 2022 $ 1.89
-2.07%
$ 66.65 million $ 934,132
Jul 6, 2022 $ 1.93
-0.13%
$ 68.06 million $ 231,050
Jul 5, 2022 $ 1.93
-2.61%
$ 68.14 million $ 340,689
Jul 4, 2022 $ 1.98
+2.52%
$ 69.96 million $ 267,704
Jul 3, 2022 $ 1.93
-3.53%
$ 68.23 million $ 323,851