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 29, 2015 0.2300 0.2300 0.2300 0 +0.07(+43.75%)
May 28, 2015 0.1600 0.1600 0.1600 0.1600 247 -0.05(-23.81%)
May 26, 2015 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
May 20, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 19, 2015 0.2012 0.2350 0.2012 0.2350 4,500 +0.00(+0.00%)
May 15, 2015 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
May 13, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 12, 2015 0.2100 0.2100 0.2100 0.2100 4,000 -0.01(-4.55%)
May 06, 2015 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
May 05, 2015 0.2450 0.2450 0.2450 0.2450 10,000 -0.01(-2.00%)
May 04, 2015 0.2000 0.2500 0.2000 0.2500 16,099 +0.05(+25.00%)
May 01, 2015 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.50%)
Apr 30, 2015 0.1990 0.1990 0.1851 0.1990 7,500 +0.02(+10.56%)
Apr 29, 2015 0.1990 0.1990 0.1800 0.1800 13,000 +0.01(+5.88%)
Apr 28, 2015 0.1950 0.1980 0.1700 0.1700 17,000 -0.02(-12.82%)
Apr 24, 2015 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 14, 2015 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Apr 13, 2015 0.1250 0.1800 0.1250 0.1800 4,000 +0.03(+20.08%)
Apr 09, 2015 0.1499 0.1499 0.1499 50 -0.01(-6.25%)
Mar 24, 2015 0.1599 0.1599 0.1599 0 +0.00(+3.16%)
Mar 23, 2015 0.1700 0.1800 0.1500 0.1550 30,364 +0.01(+3.33%)
Mar 20, 2015 0.1500 0.1500 0.1500 0.1500 1,150 -0.01(-3.23%)
Mar 19, 2015 0.1600 0.1600 0.1550 0.1550 4,498 -0.01(-6.06%)
Mar 16, 2015 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Mar 12, 2015 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Mar 11, 2015 0.1450 0.1650 0.1450 0.1650 24,475 +0.02(+13.79%)
Mar 10, 2015 0.1450 0.1450 0.1450 0.1450 275 +0.00(+0.00%)
Mar 09, 2015 0.1350 0.1450 0.1350 0.1450 17,850 +0.02(+12.58%)
Mar 06, 2015 0.1288 0.1288 0.1288 0.1288 20,000 +0.00(+0.00%)
Mar 05, 2015 0.1099 0.1300 0.1000 0.1288 32,625 +0.04(+51.53%)
Mar 04, 2015 0.0950 0.0950 0.0821 0.0850 190,342 -0.01(-10.53%)
Mar 03, 2015 0.0950 0.0998 0.0950 0.0950 6,000 -0.01(-5.00%)
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.