ERGO Historical Data

ERG Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 3.34
+4.51%
$ 118 million $ 1.02 million
Apr 30, 2022 $ 3.2
-8.20%
$ 112.92 million $ 1.24 million
Apr 29, 2022 $ 3.49
-4.55%
$ 123.05 million $ 798,585
Apr 28, 2022 $ 3.65
-1.39%
$ 128.91 million $ 1.34 million
Apr 27, 2022 $ 3.7
+1.87%
$ 130.73 million $ 772,414
Apr 26, 2022 $ 3.64
-6.86%
$ 128.33 million $ 1 million
Apr 25, 2022 $ 3.9
-1.99%
$ 137.77 million $ 1.68 million
Apr 24, 2022 $ 3.98
-1.39%
$ 140.57 million $ 682,263
Apr 23, 2022 $ 4.04
-0.63%
$ 142.54 million $ 676,822
Apr 22, 2022 $ 4.06
-2.58%
$ 143.46 million $ 1.43 million
Apr 21, 2022 $ 4.17
-1.42%
$ 147.26 million $ 2.38 million
Apr 20, 2022 $ 4.23
-2.86%
$ 149.38 million $ 1.74 million
Apr 19, 2022 $ 4.36
+2.52%
$ 153.77 million $ 1.43 million
Apr 18, 2022 $ 4.25
+1.32%
$ 149.99 million $ 2.6 million
Apr 17, 2022 $ 4.19
-3.48%
$ 148.03 million $ 1.37 million
Apr 16, 2022 $ 4.35
-0.84%
$ 153.38 million $ 654,854
Apr 15, 2022 $ 4.38
+0.01%
$ 154.67 million $ 917,237
Apr 14, 2022 $ 4.38
+0.03%
$ 154.67 million $ 951,837
Apr 13, 2022 $ 4.38
+1.26%
$ 154.46 million $ 1.04 million
Apr 12, 2022 $ 4.31
+1.53%
$ 152.3 million $ 1.38 million
Apr 11, 2022 $ 4.25
-10.90%
$ 150 million $ 1.7 million
Apr 10, 2022 $ 4.78
+3.61%
$ 168.57 million $ 1.27 million
Apr 9, 2022 $ 4.61
-2.85%
$ 162.58 million $ 1.14 million
Apr 8, 2022 $ 4.74
+1.05%
$ 167.35 million $ 1.44 million
Apr 7, 2022 $ 4.69
+1.48%
$ 165.54 million $ 827,190
Apr 6, 2022 $ 4.63
-6.93%
$ 163.54 million $ 3.98 million
Apr 5, 2022 $ 4.98
-3.03%
$ 175.84 million $ 1.17 million
Apr 4, 2022 $ 5.14
+0.71%
$ 181.38 million $ 1.33 million
Apr 3, 2022 $ 5.1
-0.79%
$ 180.06 million $ 915,090
Apr 2, 2022 $ 5.14
-0.15%
$ 181.5 million $ 1.53 million
Apr 1, 2022 $ 5.16
+9.56%
$ 181.95 million $ 3.66 million
Mar 31, 2022 $ 4.71
-5.52%
$ 166.13 million $ 2.84 million
Mar 30, 2022 $ 4.98
-2.18%
$ 175.79 million $ 1.27 million
Mar 29, 2022 $ 5.09
-3.25%
$ 179.59 million $ 1.76 million
Mar 28, 2022 $ 5.26
+7.01%
$ 185.68 million $ 3.08 million
Mar 27, 2022 $ 4.92
+0.40%
$ 173.58 million $ 1.94 million
Mar 26, 2022 $ 4.9
+3.01%
$ 172.92 million $ 2.03 million
Mar 25, 2022 $ 4.76
+0.63%
$ 168 million $ 4.22 million
Mar 24, 2022 $ 4.73
+7.57%
$ 166.96 million $ 3.01 million
Mar 23, 2022 $ 4.4
+20.66%
$ 155.3 million $ 3.84 million
Mar 22, 2022 $ 3.65
+8.02%
$ 128.68 million $ 2.38 million
Mar 21, 2022 $ 3.37
+2.22%
$ 119.08 million $ 1.68 million
Mar 20, 2022 $ 3.3
-0.71%
$ 116.48 million $ 1.36 million
Mar 19, 2022 $ 3.32
+0.70%
$ 117.3 million $ 1.24 million
Mar 18, 2022 $ 3.3
+1.50%
$ 116.48 million $ 1.21 million
Mar 17, 2022 $ 3.25
+0.38%
$ 114.76 million $ 1.16 million
Mar 16, 2022 $ 3.24
+0.41%
$ 114.38 million $ 3.08 million
Mar 15, 2022 $ 3.23
+0.21%
$ 113.87 million $ 1.33 million
Mar 14, 2022 $ 3.22
+0.66%
$ 113.62 million $ 2.3 million
Mar 13, 2022 $ 3.2
+2.82%
$ 112.89 million $ 1.9 million