ERGO Historical Data

ERG Page 38
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 2.29
+10.61%
$ 77.43 million $ 1.32 million
Mar 22, 2021 $ 2.07
+5.10%
$ 69.89 million $ 1.5 million
Mar 21, 2021 $ 1.97
-0.13%
$ 66.39 million $ 1.21 million
Mar 20, 2021 $ 1.98
-0.95%
$ 66.6 million $ 1.02 million
Mar 19, 2021 $ 2
-7.34%
$ 67.12 million $ 1.14 million
Mar 18, 2021 $ 2.16
-5.47%
$ 72.38 million $ 1.2 million
Mar 17, 2021 $ 2.29
+9.07%
$ 76.45 million $ 1.43 million
Mar 16, 2021 $ 2.1
+16.98%
$ 70.18 million $ 1.66 million
Mar 15, 2021 $ 1.8
-9.60%
$ 59.86 million $ 1.33 million
Mar 14, 2021 $ 1.99
+0.10%
$ 66.15 million $ 1.16 million
Mar 13, 2021 $ 1.99
-6.17%
$ 65.96 million $ 1.43 million
Mar 12, 2021 $ 2.12
-4.68%
$ 70.19 million $ 1.54 million
Mar 11, 2021 $ 2.22
-0.34%
$ 73.53 million $ 1.01 million
Mar 10, 2021 $ 2.23
-0.54%
$ 73.66 million $ 907,483
Mar 9, 2021 $ 2.24
-11.54%
$ 74.02 million $ 1.5 million
Mar 8, 2021 $ 2.54
-1.70%
$ 83.58 million $ 1.5 million
Mar 7, 2021 $ 2.58
+15.08%
$ 84.99 million $ 1.7 million
Mar 6, 2021 $ 2.25
-15.34%
$ 73.92 million $ 1.41 million
Mar 5, 2021 $ 2.66
-10.06%
$ 87.27 million $ 1.78 million
Mar 4, 2021 $ 2.96
-15.31%
$ 97 million $ 1.54 million
Mar 3, 2021 $ 3.49
-3.78%
$ 114.39 million $ 2.01 million
Mar 2, 2021 $ 3.63
-0.22%
$ 118.71 million $ 1.61 million
Mar 1, 2021 $ 3.64
+9.33%
$ 118.76 million $ 2.15 million
Feb 28, 2021 $ 3.33
-8.10%
$ 108.37 million $ 2.04 million
Feb 27, 2021 $ 3.62
-1.92%
$ 117.69 million $ 2.11 million
Feb 26, 2021 $ 3.69
+18.41%
$ 119.65 million $ 3.1 million
Feb 25, 2021 $ 3.12
+14.62%
$ 100.87 million $ 2.73 million
Feb 24, 2021 $ 2.72
+9.46%
$ 87.88 million $ 1.73 million
Feb 23, 2021 $ 2.48
-2.55%
$ 80.15 million $ 2.1 million
Feb 22, 2021 $ 2.55
-4.34%
$ 82.15 million $ 2.23 million
Feb 21, 2021 $ 2.67
+5.02%
$ 86.06 million $ 1.6 million
Feb 20, 2021 $ 2.54
+8.45%
$ 81.86 million $ 2.01 million
Feb 19, 2021 $ 2.35
-1.65%
$ 75.39 million $ 1.83 million
Feb 18, 2021 $ 2.39
+5.39%
$ 76.6 million $ 1.24 million
Feb 17, 2021 $ 2.26
+6.39%
$ 72.61 million $ 980,886
Feb 16, 2021 $ 2.12
+11.44%
$ 67.9 million $ 1.29 million
Feb 15, 2021 $ 1.91
+3.64%
$ 60.01 million $ 1.05 million
Feb 14, 2021 $ 1.84
-9.20%
$ 57.9 million $ 2.04 million
Feb 13, 2021 $ 2.03
-9.87%
$ 63.76 million $ 847,299
Feb 12, 2021 $ 2.25
-7.74%
$ 70.7 million $ 887,775
Feb 11, 2021 $ 2.44
+8.44%
$ 76.63 million $ 1.51 million
Feb 10, 2021 $ 2.25
+29.55%
$ 70.73 million $ 1.2 million
Feb 9, 2021 $ 1.77
+3.20%
$ 55.54 million $ 962,493
Feb 8, 2021 $ 1.72
+17.34%
$ 53.88 million $ 1.06 million
Feb 7, 2021 $ 1.46
-9.54%
$ 45.86 million $ 887,658
Feb 6, 2021 $ 1.62
+33.78%
$ 50.65 million $ 1.39 million
Feb 5, 2021 $ 1.2
+30.19%
$ 37.76 million $ 914,139
Feb 4, 2021 $ 0.925
+8.75%
$ 28.99 million $ 569,281
Feb 3, 2021 $ 0.851
+7.86%
$ 26.63 million $ 335,914
Feb 2, 2021 $ 0.789
-4.22%
$ 24.66 million $ 421,670