ERGO Historical Data

ERG Page 36
Download
Date Close Price change Market cap Trading volume
Jul 3, 2021 $ 7.4
-0.99%
$ 261.19 million $ 1.54 million
Jul 2, 2021 $ 7.47
+6.36%
$ 263.79 million $ 2.5 million
Jul 1, 2021 $ 7.02
+9.13%
$ 247.83 million $ 2.27 million
Jun 30, 2021 $ 6.41
-4.97%
$ 226.39 million $ 1.88 million
Jun 29, 2021 $ 6.73
+10.10%
$ 237.63 million $ 2.2 million
Jun 28, 2021 $ 6.13
-2.32%
$ 216.28 million $ 1.53 million
Jun 27, 2021 $ 6.29
+5.45%
$ 221.96 million $ 1.35 million
Jun 26, 2021 $ 5.96
-1.83%
$ 210.47 million $ 1.6 million
Jun 25, 2021 $ 6.08
-8.36%
$ 214.48 million $ 1.95 million
Jun 24, 2021 $ 6.63
+3.62%
$ 234.16 million $ 1.51 million
Jun 23, 2021 $ 6.36
+6.83%
$ 224.35 million $ 1.97 million
Jun 22, 2021 $ 5.95
-3.63%
$ 210.04 million $ 4.92 million
Jun 21, 2021 $ 6.21
-22.28%
$ 219.12 million $ 2.59 million
Jun 20, 2021 $ 7.99
-0.12%
$ 281.93 million $ 2.21 million
Jun 19, 2021 $ 8
+0.92%
$ 282.24 million $ 1.83 million
Jun 18, 2021 $ 7.93
-8.75%
$ 279.83 million $ 2.34 million
Jun 17, 2021 $ 8.69
-1.70%
$ 306.84 million $ 930,093
Jun 16, 2021 $ 8.81
-5.36%
$ 310.98 million $ 2.03 million
Jun 15, 2021 $ 9.31
+0.06%
$ 328.71 million $ 2 million
Jun 14, 2021 $ 9.3
-3.81%
$ 328.3 million $ 3.2 million
Jun 13, 2021 $ 9.62
+9.63%
$ 339.45 million $ 2.79 million
Jun 12, 2021 $ 8.8
-6.79%
$ 310.45 million $ 2.47 million
Jun 11, 2021 $ 9.42
+6.10%
$ 332.56 million $ 2.81 million
Jun 10, 2021 $ 8.89
-10.47%
$ 313.79 million $ 2.45 million
Jun 9, 2021 $ 9.96
+13.12%
$ 351.53 million $ 3.48 million
Jun 8, 2021 $ 8.81
-7.67%
$ 310.83 million $ 5.61 million
Jun 7, 2021 $ 9.56
-3.60%
$ 337.5 million $ 2.87 million
Jun 6, 2021 $ 9.95
-0.35%
$ 351.16 million $ 1.65 million
Jun 5, 2021 $ 10
-5.47%
$ 352.81 million $ 2.63 million
Jun 4, 2021 $ 10.59
-10.02%
$ 373.78 million $ 3.69 million
Jun 3, 2021 $ 11.78
-3.14%
$ 415.62 million $ 3.47 million
Jun 2, 2021 $ 12.17
-2.37%
$ 429.49 million $ 2.64 million
Jun 1, 2021 $ 12.46
-2.75%
$ 439.73 million $ 3.9 million
May 30, 2021 $ 11.56
+16.18%
$ 408.17 million $ 4.86 million
May 29, 2021 $ 9.95
-8.60%
$ 351.03 million $ 3.59 million
May 28, 2021 $ 10.87
-12.46%
$ 383.51 million $ 5.03 million
May 27, 2021 $ 12.41
-6.08%
$ 438.14 million $ 3.91 million
May 26, 2021 $ 13.22
+16.02%
$ 466.5 million $ 6.64 million
May 25, 2021 $ 11.39
+19.07%
$ 402.11 million $ 6.39 million
May 24, 2021 $ 9.57
+25.42%
$ 337.69 million $ 5.59 million
May 23, 2021 $ 7.63
-16.29%
$ 269.35 million $ 5.19 million
May 22, 2021 $ 9.12
-6.57%
$ 321.76 million $ 3.59 million
May 21, 2021 $ 9.76
-21.10%
$ 344.39 million $ 6.28 million
May 20, 2021 $ 12.37
+17.97%
$ 436.5 million $ 9.01 million
May 19, 2021 $ 10.49
-42.08%
$ 370.08 million $ 17.14 million
May 18, 2021 $ 18.1
+27.47%
$ 639.01 million $ 17.13 million
May 17, 2021 $ 14.2
+12.57%
$ 501.29 million $ 9.92 million
May 16, 2021 $ 12.62
+26.60%
$ 445.32 million $ 10.11 million
May 15, 2021 $ 9.97
+8.50%
$ 351.75 million $ 6.83 million
May 14, 2021 $ 9.19
+58.23%
$ 324.2 million $ 10.16 million