ERGO Historical Data

ERG Page 39
Download
Date Close Price change Market cap Trading volume
Apr 6, 2021 $ 2.47
+0.37%
$ 85.24 million $ 1.53 million
Apr 5, 2021 $ 2.46
+4.64%
$ 84.79 million $ 1.17 million
Apr 4, 2021 $ 2.35
-2.77%
$ 80.88 million $ 908,329
Apr 3, 2021 $ 2.42
-0.98%
$ 83.12 million $ 1.07 million
Apr 2, 2021 $ 2.44
+9.78%
$ 83.84 million $ 1.18 million
Apr 1, 2021 $ 2.23
-4.30%
$ 76.35 million $ 882,664
Mar 30, 2021 $ 2.53
-8.91%
$ 86.49 million $ 985,405
Mar 29, 2021 $ 2.79
-1.69%
$ 95.2 million $ 1.52 million
Mar 28, 2021 $ 2.84
-2.30%
$ 96.66 million $ 1.13 million
Mar 27, 2021 $ 2.9
+3.60%
$ 98.47 million $ 1.13 million
Mar 26, 2021 $ 2.79
+13.86%
$ 94.79 million $ 1.21 million
Mar 25, 2021 $ 2.45
-7.34%
$ 83.11 million $ 1.44 million
Mar 24, 2021 $ 2.65
+15.49%
$ 89.55 million $ 1.82 million
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