ERGO Historical Data

ERG Page 34
Download
Date Close Price change Market cap Trading volume
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
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