Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entia Biosciences Inc (OP: ERGO )

0.0001 UNCHANGED
Last Price Updated: 11:08 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2014 0.6200 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
May 21, 2014 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 19, 2014 0.6300 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
May 14, 2014 0.6400 0.6400 0.6400 0.6400 30 +0.00(+0.00%)
May 09, 2014 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 08, 2014 0.6100 0.6400 0.6000 0.6400 19,020 +0.00(+0.00%)
Apr 29, 2014 0.6400 0.6400 0.6400 0.6400 0 +0.08(+14.29%)
Apr 28, 2014 0.5600 0.5600 0.5600 0.5600 1,000 -0.03(-5.88%)
Apr 25, 2014 0.5950 0.5950 0.5950 0.5950 500 -0.03(-4.03%)
Apr 22, 2014 0.6200 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Apr 21, 2014 0.6900 0.6900 0.6500 0.6500 3,100 -0.04(-5.80%)
Apr 17, 2014 0.6900 0.6900 0.6900 0 -0.06(-8.00%)
Apr 10, 2014 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Apr 09, 2014 0.6900 0.6900 0.6900 0.6900 1,475 +0.09(+15.00%)
Apr 07, 2014 0.6000 0.6000 0.6000 0 -0.08(-11.76%)
Apr 04, 2014 0.6800 0.6900 0.6800 0.6800 0 -0.01(-1.45%)
Apr 02, 2014 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Mar 25, 2014 0.6500 0.6500 0.6500 32 +0.13(+25.00%)
Mar 24, 2014 0.5200 0.5200 0.5200 0.5200 250 -0.15(-22.39%)
Mar 21, 2014 0.6900 0.6900 0.6700 0.6700 1,300 -0.05(-6.94%)
Mar 19, 2014 0.7200 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Mar 13, 2014 0.7400 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Mar 12, 2014 0.7500 0.7500 0.7500 0.7500 128 +0.01(+1.35%)
Mar 07, 2014 0.7400 0.7400 0.7400 0 +0.26(+53.53%)
Mar 06, 2014 0.4820 0.4820 0.4820 0.4820 129 -0.17(-25.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.