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 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
May 16, 2017 0.0280 0.0280 0.0280 0 +0.00(+3.32%)
May 15, 2017 0.0400 0.0400 0.0271 0.0271 93,212 -0.00(-4.51%)
May 10, 2017 0.0284 0.0284 0.0284 0 +0.00(+4.72%)
May 09, 2017 0.0271 0.0271 0.0271 0.0271 5,929 +0.00(+0.00%)
May 08, 2017 0.0271 0.0271 0.0271 0.0271 100 -0.01(-32.08%)
May 03, 2017 0.0399 0.0399 0.0399 0 +0.01(+53.46%)
Apr 27, 2017 0.0260 0.0260 0.0260 0 -0.01(-35.00%)
Apr 24, 2017 0.0400 0.0400 0.0400 0 +0.01(+53.85%)
Apr 20, 2017 0.0260 0.0260 0.0260 0 -0.01(-35.00%)
Apr 18, 2017 0.0400 0.0400 0.0400 0 +0.02(+66.67%)
Apr 17, 2017 0.0440 0.0500 0.0240 0.0240 12,500 -0.01(-20.00%)
Apr 12, 2017 0.0300 0.0300 0.0300 0 -0.01(-17.81%)
Apr 10, 2017 0.0365 0.0365 0.0365 6 -0.00(-8.75%)
Apr 07, 2017 0.0500 0.0500 0.0400 0.0400 22,100 +0.00(+0.00%)
Apr 04, 2017 0.0400 0.0400 0.0400 4 -0.01(-20.00%)
Apr 03, 2017 0.0501 0.0501 0.0500 0.0500 34,371 -0.00(-2.11%)
Mar 31, 2017 0.0501 0.0511 0.0501 0.0511 22,000 -0.00(-4.17%)
Mar 30, 2017 0.0600 0.0600 0.0520 0.0533 262,000 -0.01(-18.00%)
Mar 29, 2017 0.0700 0.0700 0.0637 0.0650 21,908 +0.01(+25.00%)
Mar 28, 2017 0.0520 0.0660 0.0520 0.0520 5,200 -0.01(-13.33%)
Mar 27, 2017 0.0520 0.0800 0.0520 0.0600 80,600 +0.01(+15.38%)
Mar 24, 2017 0.0520 0.0750 0.0520 0.0520 36,718 -0.01(-8.77%)
Mar 23, 2017 0.0420 0.0570 0.0400 0.0570 307,087 +0.02(+42.50%)
Mar 22, 2017 0.0400 0.0420 0.0380 0.0400 43,000 +0.01(+17.65%)
Mar 21, 2017 0.0290 0.0400 0.0290 0.0340 78,600 +0.00(+13.33%)
Mar 20, 2017 0.0420 0.0420 0.0290 0.0300 105,460 -0.01(-25.00%)
Mar 17, 2017 0.0400 0.0400 0.0400 0.0400 2,430 +0.00(+0.00%)
Mar 16, 2017 0.0400 0.0400 0.0400 0.0400 22,200 -0.00(-4.76%)
Mar 15, 2017 0.0350 0.0420 0.0350 0.0420 10,200 +0.00(+0.00%)
Mar 10, 2017 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Mar 09, 2017 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Mar 08, 2017 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Mar 06, 2017 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Mar 03, 2017 0.0400 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Mar 02, 2017 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-4.76%)
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.