ERGO Historical Data

ERG Page 4
Download
Date Close Price change Market cap Trading volume
Sep 18 $ 0.92
-4.62%
$ 72.19 million $ 1.85 million
Sep 11 $ 0.979
-4.10%
$ 71.06 million $ 2.18 million
Sep 4 $ 1.02
+0.32%
$ 74.91 million $ 1.75 million
Aug 28 $ 1.02
-7.33%
$ 74.44 million $ 2.24 million
Aug 21 $ 1.11
-2.31%
$ 80.06 million $ 1.49 million
Aug 14 $ 1.15
-5.51%
$ 82.66 million $ 2.62 million
Aug 7 $ 1.21
+5.98%
$ 88.39 million $ 1.87 million
Jul 31 $ 1.14
-2.52%
$ 82.46 million $ 2.63 million
Jul 24 $ 1.17
-1.88%
$ 84.31 million $ 2.67 million
Jul 17 $ 1.19
-3.08%
$ 85.64 million $ 2.7 million
Jul 10 $ 1.23
+0.80%
$ 88.08 million $ 3.24 million
Jul 3 $ 1.22
+0.31%
$ 87.09 million $ 3.14 million
Jun 26 $ 1.22
-7.03%
$ 86.46 million $ 2.64 million
Jun 19 $ 1.29
+8.43%
$ 92.72 million $ 3.11 million
Jun 12 $ 1.23
-4.94%
$ 84.05 million $ 2.71 million
Jun 5 $ 1.29
-4.85%
$ 90.62 million $ 4.01 million
May 29 $ 1.36
-8.44%
$ 94.89 million $ 4.01 million
May 22 $ 1.42
+0.55%
$ 93.02 million $ 2.7 million
May 15 $ 1.41
-6.44%
$ 88.47 million $ 2.33 million
May 8 $ 1.49
-3.71%
$ 94.7 million $ 2.74 million
May 1 $ 1.55
-7.54%
$ 97.39 million $ 4.49 million
Apr 24 $ 1.73
+1.76%
$ 105.32 million $ 5.76 million
Apr 17 $ 1.75
-15.80%
$ 106.74 million $ 5.28 million
Apr 10 $ 2.02
+42.52%
$ 130.52 million $ 6.66 million
Apr 3 $ 1.41
-2.13%
$ 88.79 million $ 3.82 million
Mar 27 $ 1.44
-5.85%
$ 90.71 million $ 5.95 million
Mar 20 $ 1.52
-0.58%
$ 96.35 million $ 4.51 million
Mar 13 $ 1.53
+7.40%
$ 96.04 million $ 110.64 million
Mar 6 $ 1.39
-8.69%
$ 89.42 million $ 81.69 million
Feb 27 $ 1.52
-10.85%
$ 95.77 million $ 41.69 million
Feb 20 $ 1.71
-2.20%
$ 107.43 million $ 28.78 million
Feb 13 $ 1.75
+2.58%
$ 109.84 million $ 12.48 million
Feb 6 $ 1.7
+4.74%
$ 107.09 million $ 8.47 million
Jan 30 $ 1.63
-16.46%
$ 102.24 million $ 12.64 million
Jan 23 $ 1.72
-0.62%
$ 122.38 million $ 13.45 million
Jan 16 $ 1.73
-5.46%
$ 108.61 million $ 14.99 million
Jan 9 $ 1.83
+47.93%
$ 114.89 million $ 17.63 million
Jan 2 $ 1.24
+6.08%
$ 77.67 million $ 9.74 million
Dec 26 $ 1.17
-10.18%
$ 73.24 million $ 29.75 million
Dec 19 $ 1.3
-3.30%
$ 81.54 million $ 14.83 million
Dec 12 $ 1.34
-1.90%
$ 84.32 million $ 10.82 million
Dec 5 $ 1.39
+1.23%
$ 85.95 million $ 5.83 million
Nov 28 $ 1.37
-0.06%
$ 86.34 million $ 6.2 million
Nov 21 $ 1.36
-10.90%
$ 86.3 million $ 6.32 million
Nov 14 $ 1.53
-0.38%
$ 95.49 million $ 4.94 million
Nov 7 $ 1.54
-21.29%
$ 95.58 million $ 13.9 million
Oct 31 $ 1.95
+0.70%
$ 120.89 million $ 12.55 million
Oct 24 $ 1.94
-1.25%
$ 119.5 million $ 12.49 million
Oct 17 $ 1.96
-9.73%
$ 120.46 million $ 13.15 million
Oct 10 $ 2.18
-15.20%
$ 76.8 million $ 10.32 million