ERGO Historical Data

ERG Page 33
Download
Date Close Price change Market cap Trading volume
Dec 2, 2021 $ 7.2
+6.26%
$ 254.09 million $ 3.18 million
Dec 1, 2021 $ 6.77
-3.22%
$ 239.12 million $ 2.43 million
Nov 30, 2021 $ 7
-6.73%
$ 247.1 million $ 3.06 million
Nov 29, 2021 $ 7.51
+2.04%
$ 264.95 million $ 3.36 million
Nov 28, 2021 $ 7.36
+4.63%
$ 259.67 million $ 3 million
Nov 27, 2021 $ 7.03
-0.13%
$ 248.18 million $ 2.25 million
Nov 26, 2021 $ 7.04
-8.43%
$ 248.51 million $ 6.14 million
Nov 25, 2021 $ 7.69
+0.85%
$ 271.4 million $ 4.21 million
Nov 24, 2021 $ 7.62
-3.82%
$ 269.01 million $ 3.92 million
Nov 23, 2021 $ 7.93
+2.75%
$ 279.73 million $ 3.94 million
Nov 22, 2021 $ 7.71
-10.22%
$ 272.21 million $ 4.8 million
Nov 21, 2021 $ 8.59
-1.27%
$ 303.27 million $ 2.72 million
Nov 20, 2021 $ 8.7
+2.06%
$ 307.17 million $ 2.58 million
Nov 19, 2021 $ 8.53
+2.77%
$ 300.96 million $ 2.88 million
Nov 18, 2021 $ 8.3
-5.92%
$ 292.84 million $ 3.39 million
Nov 17, 2021 $ 8.82
+0.21%
$ 311.27 million $ 3.23 million
Nov 16, 2021 $ 8.8
-4.86%
$ 310.54 million $ 5.03 million
Nov 15, 2021 $ 9.25
-2.39%
$ 326.41 million $ 3.56 million
Nov 14, 2021 $ 9.47
+0.17%
$ 334.4 million $ 2.75 million
Nov 13, 2021 $ 9.46
-1.31%
$ 333.87 million $ 2.28 million
Nov 12, 2021 $ 9.59
-1.56%
$ 338.34 million $ 2.42 million
Nov 11, 2021 $ 9.74
+1.44%
$ 343.7 million $ 3.6 million
Nov 10, 2021 $ 9.6
-6.11%
$ 338.93 million $ 6.69 million
Nov 9, 2021 $ 10.23
+2.48%
$ 361.06 million $ 4.58 million
Nov 8, 2021 $ 9.98
+5.80%
$ 352.38 million $ 9.02 million
Nov 7, 2021 $ 9.44
+0.15%
$ 333.08 million $ 3.48 million
Nov 6, 2021 $ 9.42
+9.20%
$ 332.62 million $ 4.16 million
Nov 5, 2021 $ 8.63
-1.10%
$ 304.51 million $ 2.63 million
Nov 4, 2021 $ 8.72
-3.39%
$ 307.76 million $ 3.34 million
Nov 3, 2021 $ 9.03
-1.27%
$ 318.64 million $ 4.04 million
Nov 2, 2021 $ 9.16
+0.40%
$ 323.22 million $ 5.12 million
Nov 1, 2021 $ 9.12
-1.86%
$ 321.93 million $ 5.24 million
Oct 31, 2021 $ 9.29
-4.20%
$ 328.03 million $ 3.84 million
Oct 30, 2021 $ 9.71
-5.82%
$ 342.55 million $ 3.62 million
Oct 29, 2021 $ 10.29
+11.43%
$ 363.03 million $ 9.24 million
Oct 28, 2021 $ 9.23
+14.59%
$ 325.74 million $ 5.85 million
Oct 27, 2021 $ 8.06
-11.09%
$ 284.31 million $ 5.29 million
Oct 26, 2021 $ 9.06
+4.04%
$ 319.76 million $ 4.69 million
Oct 25, 2021 $ 8.71
-2.38%
$ 307.36 million $ 5.25 million
Oct 24, 2021 $ 8.93
-4.37%
$ 315.32 million $ 3.83 million
Oct 23, 2021 $ 9.34
+0.08%
$ 329.77 million $ 2.5 million
Oct 22, 2021 $ 9.35
-2.13%
$ 329.86 million $ 5.21 million
Oct 21, 2021 $ 9.53
-2.32%
$ 336.5 million $ 5.7 million
Oct 20, 2021 $ 9.76
-2.12%
$ 344.52 million $ 15.47 million
Oct 19, 2021 $ 9.97
-1.24%
$ 352 million $ 2.66 million
Oct 18, 2021 $ 10.1
-1.49%
$ 356.42 million $ 5.49 million
Oct 17, 2021 $ 10.25
-2.92%
$ 361.69 million $ 2.96 million
Oct 16, 2021 $ 10.55
-0.84%
$ 372.24 million $ 4.96 million
Oct 15, 2021 $ 10.62
+1.37%
$ 374.82 million $ 5.06 million
Oct 14, 2021 $ 10.48
+3.20%
$ 369.76 million $ 4.02 million