ERGO Historical Data

ERG Page 32
Download
Date Close Price change Market cap Trading volume
Jan 21, 2022 $ 3.55
-15.41%
$ 125.44 million $ 3.62 million
Jan 20, 2022 $ 4.2
-2.60%
$ 148.29 million $ 1.89 million
Jan 19, 2022 $ 4.31
-2.22%
$ 152.25 million $ 1.5 million
Jan 18, 2022 $ 4.41
+1.56%
$ 155.71 million $ 2.4 million
Jan 17, 2022 $ 4.35
+4.06%
$ 153.37 million $ 2.34 million
Jan 16, 2022 $ 4.17
-0.11%
$ 147.26 million $ 2.23 million
Jan 15, 2022 $ 4.18
-2.14%
$ 147.43 million $ 1.13 million
Jan 14, 2022 $ 4.27
-2.58%
$ 150.65 million $ 1.71 million
Jan 13, 2022 $ 4.38
+1.91%
$ 154.64 million $ 2.02 million
Jan 12, 2022 $ 4.3
+3.48%
$ 151.75 million $ 1.87 million
Jan 11, 2022 $ 4.16
-0.34%
$ 146.65 million $ 1.84 million
Jan 10, 2022 $ 4.17
-2.42%
$ 147.15 million $ 2.42 million
Jan 9, 2022 $ 4.27
+4.58%
$ 150.81 million $ 2.4 million
Jan 8, 2022 $ 4.09
-4.71%
$ 144.22 million $ 1.62 million
Jan 7, 2022 $ 4.29
-2.92%
$ 151.34 million $ 2.6 million
Jan 6, 2022 $ 4.42
-6.37%
$ 155.89 million $ 2.9 million
Jan 5, 2022 $ 4.72
-3.74%
$ 166.48 million $ 2.83 million
Jan 4, 2022 $ 4.89
-1.64%
$ 172.64 million $ 2.11 million
Jan 3, 2022 $ 4.97
-1.95%
$ 175.53 million $ 1.81 million
Jan 2, 2022 $ 5.07
-1.95%
$ 179.02 million $ 1.45 million
Jan 1, 2022 $ 5.17
+6.08%
$ 182.59 million $ 1.76 million
Dec 31, 2021 $ 4.88
-1.16%
$ 172.14 million $ 2.3 million
Dec 30, 2021 $ 4.93
-0.32%
$ 174.14 million $ 1.63 million
Dec 29, 2021 $ 4.95
-2.56%
$ 174.72 million $ 1.85 million
Dec 28, 2021 $ 5.08
-6.07%
$ 179.31 million $ 2.66 million
Dec 27, 2021 $ 5.41
+2.56%
$ 190.89 million $ 1.96 million
Dec 26, 2021 $ 5.27
-1.02%
$ 186.13 million $ 1.5 million
Dec 25, 2021 $ 5.33
-3.87%
$ 188.07 million $ 1.16 million
Dec 24, 2021 $ 5.54
+5.70%
$ 195.65 million $ 2.55 million
Dec 23, 2021 $ 5.24
+1.72%
$ 185.05 million $ 2.14 million
Dec 22, 2021 $ 5.15
+0.78%
$ 181.87 million $ 2.09 million
Dec 21, 2021 $ 5.12
+3.80%
$ 180.55 million $ 2.03 million
Dec 20, 2021 $ 4.93
-2.40%
$ 173.94 million $ 2.05 million
Dec 19, 2021 $ 5.05
-1.24%
$ 178.23 million $ 1.49 million
Dec 18, 2021 $ 5.11
-1.79%
$ 180.47 million $ 1.21 million
Dec 17, 2021 $ 5.21
-0.45%
$ 183.78 million $ 1.66 million
Dec 16, 2021 $ 5.25
-4.32%
$ 185.13 million $ 1.77 million
Dec 15, 2021 $ 5.48
-0.33%
$ 193.49 million $ 1.93 million
Dec 14, 2021 $ 5.5
+3.58%
$ 194.14 million $ 2.32 million
Dec 13, 2021 $ 5.31
-7.82%
$ 187.44 million $ 3.11 million
Dec 12, 2021 $ 5.77
+4.51%
$ 203.5 million $ 2.78 million
Dec 11, 2021 $ 5.52
+7.14%
$ 194.68 million $ 1.86 million
Dec 10, 2021 $ 5.15
-10.41%
$ 181.75 million $ 4.22 million
Dec 9, 2021 $ 5.75
-5.60%
$ 202.88 million $ 2.01 million
Dec 8, 2021 $ 6.09
-5.34%
$ 214.93 million $ 1.63 million
Dec 7, 2021 $ 6.43
+5.74%
$ 226.9 million $ 2.78 million
Dec 6, 2021 $ 6.08
+3.86%
$ 214.52 million $ 2.72 million
Dec 5, 2021 $ 5.85
-6.84%
$ 206.54 million $ 1.68 million
Dec 4, 2021 $ 6.28
-7.33%
$ 221.64 million $ 5.14 million
Dec 3, 2021 $ 6.78
-5.80%
$ 239.19 million $ 2.64 million