ERGO Historical Data

ERG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 23 $ 18.03
+16.65%
$ -- $ 64.2 million
Aug 16 $ 15.47
+31.68%
$ -- $ 39.98 million
Aug 9 $ 11.75
+13.59%
$ -- $ 39.53 million
Aug 2 $ 8.62
+68.13%
$ -- $ 33.89 million
Jul 26 $ 5.13
-1.71%
$ -- $ 10.07 million
Jul 19 $ 5.21
+10.22%
$ -- $ 12.15 million
Jul 12 $ 4.72
-23.92%
$ -- $ 10.34 million
Jul 5 $ 6.23
-13.43%
$ -- $ 11.58 million
Jun 28 $ 7.2
+14.81%
$ -- $ 13.47 million
Jun 21 $ 6.29
-21.27%
$ -- $ 15.89 million
Jun 14 $ 7.99
-17.40%
$ -- $ 14.54 million
Jun 7 $ 9.62
-3.04%
$ -- $ 22.48 million
May 31 $ 9.95
-22.34%
$ -- $ 17.97 million
May 24 $ 11.56
+51.60%
$ -- $ 36.02 million
May 17 $ 7.63
-39.52%
$ -- $ 68.26 million
May 10 $ 12.62
+147.54%
$ -- $ 36.14 million
May 3 $ 5.1
+43.78%
$ -- $ 7.41 million
Apr 26 $ 3.54
+24.82%
$ -- $ 5.84 million
Apr 19 $ 2.84
-21.70%
$ 100.22 million $ 5.33 million
Apr 12 $ 3.63
+23.10%
$ 127.81 million $ 8 million
Apr 5 $ 2.95
+25.31%
$ 102.65 million $ 6.62 million
Mar 29 $ 2.35
-17.23%
$ 80.99 million $ 6.54 million
Mar 22 $ 2.84
+43.92%
$ 96.84 million $ 9.55 million
Mar 15 $ 1.97
-0.78%
$ 66.5 million $ 9 million
Mar 8 $ 1.99
-22.85%
$ 66.28 million $ 9.05 million
Mar 1 $ 2.58
-22.38%
$ 85.08 million $ 12.2 million
Feb 22 $ 3.33
+24.86%
$ 108.63 million $ 16.05 million
Feb 15 $ 2.67
+45.29%
$ 86.15 million $ 9.99 million
Feb 8 $ 1.84
+25.84%
$ 57.93 million $ 8.51 million
Feb 1 $ 1.46
+86.62%
$ 45.91 million $ 5.18 million
Jan 25 $ 0.839
-12.30%
$ 26.17 million $ 3.31 million
Jan 18 $ 0.91
+28.71%
$ 28.01 million $ 3.81 million
Jan 11 $ 0.71
+24.28%
$ 21.7 million $ 3.81 million
Jan 4 $ 0.572
+42.37%
$ 17.23 million $ 4.04 million
Dec 28 $ 0.407
+3.35%
$ 12.1 million $ 3.49 million
Dec 21 $ 0.382
-13.91%
$ 11.2 million $ 4.61 million
Dec 14 $ 0.44
+16.02%
$ 12.75 million $ 1.99 million
Dec 7 $ 0.368
-7.71%
$ 10.5 million $ 3.06 million
Nov 30 $ 0.386
+9.34%
$ 10.89 million $ 2.28 million
Nov 23 $ 0.352
-3.31%
$ 9.77 million $ 2.68 million
Nov 16 $ 0.365
-18.50%
$ 10.01 million $ 2.68 million
Nov 9 $ 0.447
+10.54%
$ 12.1 million $ 996,701
Nov 2 $ 0.399
-4.25%
$ 10.65 million $ 1.22 million
Oct 26 $ 0.416
-20.28%
$ 10.96 million $ 1.11 million
Oct 19 $ 0.523
-16.54%
$ 13.56 million $ 1.22 million
Oct 12 $ 0.626
-25.78%
$ 16.05 million $ 1.2 million
Oct 5 $ 0.844
+11.43%
$ 21.29 million $ 1.59 million
Sep 28 $ 0.757
+15.85%
$ 18.82 million $ 1.5 million
Sep 21 $ 0.653
+4.59%
$ 15.99 million $ 1.29 million
Sep 14 $ 0.625
+10.56%
$ 15.06 million $ 1.48 million