Dark

ERGN
ERGO SCIENCE CORP
stock OTC

Inactive

Dec 24, 2019

10800.00USD+5.882%(+600.00)1

Pre-market

0.00USD-100.000%(-10200.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-24	10,800.0000	10,800.0000	10,800.0000	10,800.0000	+5.882%	1	0.000%
2019-05-10	10,200.0000	10,200.0000	10,200.0000	10,200.0000	+27.500%	1	+5.882%
2019-03-05	8,000.0000	10,200.0000	8,000.0000	8,000.0000	-11.111%	2	+35.000%
2018-10-22	9,000.0000	9,000.0000	9,000.0000	9,000.0000	+12.500%	1	+20.000%
2017-11-29	8,000.0000	8,000.0000	8,000.0000	8,000.0000	0.000%	1	+35.000%
2016-12-22	8,001.0000	8,001.0000	8,000.0000	8,000.0000	-11.111%	3	+35.000%
2016-08-02	9,250.0000	9,250.0000	9,000.0000	9,000.0000	0.000%	2	+20.000%
2016-04-19	9,000.0000	9,000.0000	9,000.0000	9,000.0000	0.000%	1	+20.000%
2014-06-12	9,000.0000	9,000.0000	9,000.0000	9,000.0000	-10.000%	2	+20.000%
2013-10-29	10,000.0000	10,000.0000	10,000.0000	10,000.0000	+25.000%	1	+8.000%
2013-09-06	8,000.0000	8,000.0000	8,000.0000	8,000.0000	-11.111%	1	+35.000%
2013-01-03	9,000.0000	9,000.0000	9,000.0000	9,000.0000	+12.500%	1	+20.000%
2012-12-14	8,000.0000	8,000.0000	8,000.0000	8,000.0000	-11.111%	2	+35.000%
2012-12-07	9,000.0000	9,000.0000	9,000.0000	9,000.0000	+5.882%	7	+20.000%
2012-09-27	8,500.0000	8,500.0000	8,500.0000	8,500.0000	-10.526%	1	+27.059%
2012-09-25	9,500.0000	9,500.0000	9,500.0000	9,500.0000	+17.284%	4	+13.684%
2012-07-27	8,100.0000	8,100.0000	8,100.0000	8,100.0000	+1.250%	1	+33.333%
2012-07-26	8,000.0100	8,000.0100	8,000.0100	8,000.0100	+6.667%	1	+35.000%
2011-12-23	7,500.0000	7,500.0000	7,500.0000	7,500.0000	-19.355%	1	+44.000%
2011-11-14	9,300.0000	9,300.0000	9,300.0000	9,300.0000	-2.105%	1	+16.129%
2011-08-30	9,500.0000	10,000.0000	9,500.0000	9,500.0000	+11.765%	9	+13.684%
2011-08-25	8,500.0000	8,500.0000	8,500.0000	8,500.0000	-10.526%	2	+27.059%
2011-08-18	9,500.0000	9,500.0000	9,500.0000	9,500.0000	0.000%	2	+13.684%
2011-08-02	9,500.0000	9,500.0000	9,500.0000	9,500.0000	-5.000%	2	+13.684%
2011-06-21	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	3	+8.000%
2011-04-28	10,000.0000	10,000.0000	10,000.0000	10,000.0000	+11.111%	1	+8.000%
2011-04-20	9,000.0000	9,000.0000	9,000.0000	9,000.0000	+28.571%	1	+20.000%
2010-12-31	7,000.0000	7,000.0000	7,000.0000	7,000.0000	-22.222%	1	+54.286%
2010-05-05	9,000.0000	9,000.0000	9,000.0000	9,000.0000	+20.000%	4	+20.000%
2010-04-22	7,000.0000	7,800.0000	7,000.0000	7,500.0000	-23.469%	1	+44.000%
2010-04-01	9,600.0000	9,800.0000	9,600.0000	9,800.0000	+2.083%	1	+10.204%
2010-03-31	9,600.0000	9,600.0000	9,600.0000	9,600.0000	-4.000%	1	+12.500%
2010-03-29	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	1	+8.000%
2010-03-18	9,000.0000	10,000.0000	8,700.0000	10,000.0000	+11.111%	22	+8.000%
2010-03-17	7,000.0000	9,000.0000	7,000.0000	9,000.0000	+5.882%	1	+20.000%
2010-03-12	8,500.0000	8,500.0000	8,500.0000	8,500.0000	+6.250%	1	+27.059%
2010-03-05	9,500.0000	9,500.0000	7,000.0000	8,000.0000	-20.000%	2	+35.000%
2010-03-04	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	2	+8.000%
2010-03-03	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	3	+8.000%
2010-03-02	9,500.0000	10,100.0000	9,500.0000	10,000.0000	+66.667%	2	+8.000%
2010-03-01	9,000.0000	9,000.0000	6,000.0000	6,000.0000	-14.286%	1	+80.000%
2010-02-23	6,000.0000	7,000.0000	6,000.0000	7,000.0000	+55.556%	1	+54.286%
2009-12-31	5,200.0000	5,200.0000	4,500.0000	4,500.0000	-15.094%	1	+140.000%
2009-11-05	5,300.0000	5,300.0000	5,300.0000	5,300.0000	+1.923%	1	+103.774%
2009-10-06	5,200.0000	5,200.0000	5,200.0000	5,200.0000	0.000%	3	+107.692%
2009-10-05	5,200.0000	5,200.0000	5,200.0000	5,200.0000	0.000%	1	+107.692%
2009-09-15	5,200.0000	5,200.0000	5,200.0000	5,200.0000	-3.704%	1	+107.692%
2009-06-16	5,500.0000	5,500.0000	5,400.0000	5,400.0000	-1.818%	3	+100.000%
2009-04-29	5,500.0000	5,500.0000	5,500.0000	5,500.0000	-26.667%	1	+96.364%
2009-03-03	7,500.0000	7,500.0000	7,400.0000	7,500.0000	0.000%	2	+44.000%
2009-03-02	7,500.0000	7,500.0000	7,500.0000	7,500.0000	-1.316%	3	+44.000%
2009-02-26	7,600.0000	7,600.0000	7,600.0000	7,600.0000	-24.000%	1	+42.105%
2008-12-12	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	5	+8.000%
2008-12-11	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	2	+8.000%
2008-12-10	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	6	+8.000%
2008-11-18	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	7	+8.000%
2008-11-11	10,000.0000	10,000.0000	10,000.0000	10,000.0000	+5.263%	1	+8.000%
2008-10-24	10,000.0000	10,000.0000	9,500.0000	9,500.0000	-4.040%	1	+13.684%
2008-10-17	10,000.0000	10,000.0000	9,900.0000	9,900.0000	+1.020%	2	+9.091%
2008-10-16	10,000.0000	10,000.0000	9,500.0000	9,800.0000	-1.010%	7	+10.204%
2008-10-13	10,000.0000	10,000.0000	9,900.0000	9,900.0000	-1.000%	1	+9.091%
2008-10-08	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	1	+8.000%
2008-10-02	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	1	+8.000%
2008-09-19	10,000.0000	10,000.0000	10,000.0000	10,000.0000	+1.010%	4	+8.000%
2008-09-17	10,000.0000	10,000.0000	9,900.0000	9,900.0000	+1.020%	1	+9.091%
2008-09-05	10,000.0000	10,000.0000	9,800.0000	9,800.0000	-2.000%	1	+10.204%
2008-08-25	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	2	+8.000%
2008-08-20	10,000.0000	10,000.0000	10,000.0000	10,000.0000	-9.091%	1	+8.000%
2008-07-28	10,500.0000	11,000.0000	9,500.0000	11,000.0000	+10.000%	1	-1.818%
2008-07-17	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	6	+8.000%
2008-07-16	10,000.0000	10,000.0000	10,000.0000	10,000.0000	0.000%	2	+8.000%
2008-07-15	10,000.0000	10,000.0000	10,000.0000	10,000.0000	+1.010%	2	+8.000%
2008-07-10	10,000.0000	10,000.0000	9,900.0000	9,900.0000	-1.000%	1	+9.091%
2008-07-09	10,000.0000	10,000.0000	10,000.0000	10,000.0000	+1.010%	1	+8.000%
2008-06-27	9,900.0000	9,900.0000	9,900.0000	9,900.0000	-1.000%	1	+9.091%
2008-06-25	9,500.0000	10,000.0000	9,500.0000	10,000.0000	+2.041%	1	+8.000%
2008-05-29	9,200.0000	9,800.0000	9,200.0000	9,800.0000	+3.158%	2	+10.204%
2008-05-21	9,600.0000	9,600.0000	9,500.0000	9,500.0000	+1.064%	3	+13.684%
2008-05-07	9,500.0000	9,500.0000	8,900.0000	9,400.0000	+10.588%	1	+14.894%
2008-04-07	8,000.0000	8,600.0000	7,700.0000	8,500.0000	+13.333%	1	+27.059%
2008-04-01	7,500.0000	7,500.0000	7,500.0000	7,500.0000	+7.143%	1	+44.000%
2008-03-18	7,000.0000	7,000.0000	7,000.0000	7,000.0000	+7.692%	3	+54.286%
2008-03-11	6,500.0000	6,500.0000	6,500.0000	6,500.0000	+18.182%	1	+66.154%
2008-03-06	6,500.0000	6,500.0000	5,500.0000	5,500.0000	-8.333%	2	+96.364%
2008-03-04	5,500.0000	6,000.0000	5,500.0000	6,000.0000	+5.263%	1	+80.000%
2008-02-25	6,000.0000	6,500.0000	5,700.0000	5,700.0000	+3.636%	1	+89.474%
2008-02-19	5,500.0000	5,500.0000	5,500.0000	5,500.0000	0.000%	1	+96.364%
2008-02-01	5,500.0000	5,500.0000	5,500.0000	5,500.0000	0.000%	1	+96.364%
2008-01-31	5,500.0000	5,500.0000	5,500.0000	5,500.0000	-1.786%	1	+96.364%
2008-01-30	5,600.0000	5,600.0000	5,500.0000	5,600.0000	-6.667%	4	+92.857%
2008-01-28	5,900.0000	6,000.0000	5,900.0000	6,000.0000	-1.639%	19	+80.000%
2008-01-04	6,100.0000	6,100.0000	6,100.0000	6,100.0000	+1.667%	1	+77.049%
2007-12-28	6,000.0000	6,300.0000	6,000.0000	6,000.0000	0.000%	1	+80.000%
2007-12-19	5,500.0000	6,000.0000	5,500.0000	6,000.0000	+9.091%	1	+80.000%
2007-12-07	6,000.0000	6,000.0000	5,500.0000	5,500.0000	0.000%	2	+96.364%
2007-12-05	6,000.0000	6,000.0000	5,500.0000	5,500.0000	-8.333%	1	+96.364%
2007-12-03	6,100.0000	6,150.0000	6,000.0000	6,000.0000	0.000%	3	+80.000%
2007-11-26	6,000.0000	7,000.0000	6,000.0000	6,000.0000	0.000%	129	+80.000%
2007-11-19	6,000.0000	6,000.0000	6,000.0000	6,000.0000	0.000%	1	+80.000%
2007-11-16	6,000.0000	6,000.0000	6,000.0000	6,000.0000	0.000%	1	+80.000%
2007-11-15	6,000.0000	6,000.0000	6,000.0000	6,000.0000	-13.043%	1	+80.000%
2007-11-13	6,900.0000	6,900.0000	6,500.0000	6,900.0000	0.000%	2	+56.522%
2007-11-08	7,000.0000	7,000.0000	6,900.0000	6,900.0000	+1.471%	20	+56.522%
2007-10-31	7,000.0000	7,000.0000	6,800.0000	6,800.0000	-15.000%	2	+58.824%
2007-09-28	8,000.0000	8,000.0000	8,000.0000	8,000.0000	+17.647%	1	+35.000%
2007-09-27	8,000.0000	8,000.0000	6,800.0000	6,800.0000	-22.727%	1	+58.824%
2007-09-20	8,700.0000	8,800.0000	8,700.0000	8,800.0000	+3.529%	1	+22.727%
2007-09-17	8,500.0000	8,500.0000	8,500.0000	8,500.0000	+16.438%	1	+27.059%
2007-09-12	7,300.0000	7,300.0000	7,300.0000	7,300.0000	+6.569%	18	+47.945%
2007-09-10	6,850.0000	6,850.0000	6,850.0000	6,850.0000	-2.143%	1	+57.664%
2007-08-13	7,000.0000	7,000.0000	7,000.0000	7,000.0000	0.000%	2	+54.286%
2007-08-03	7,600.0000	7,600.0000	7,000.0000	7,000.0000	-12.500%	1	+54.286%
2007-08-02	8,000.0000	8,000.0000	8,000.0000	8,000.0000	0.000%	1	+35.000%
2007-08-01	8,000.0000	8,000.0000	8,000.0000	8,000.0000	-8.046%	1	+35.000%
2007-07-17	8,500.0000	8,700.0000	8,500.0000	8,700.0000	+4.819%	1	+24.138%
2007-07-09	8,000.0000	8,300.0000	8,000.0000	8,300.0000	+12.162%	1	+30.120%
2007-06-26	7,500.0000	7,600.0000	7,000.0000	7,400.0000	-7.500%	1	+45.946%
2007-06-25	7,500.0000	8,000.0000	7,500.0000	8,000.0000	+6.667%	1	+35.000%
2007-06-19	7,500.0000	7,500.0000	7,500.0000	7,500.0000	0.000%	1	+44.000%
2007-06-12	7,500.0000	7,500.0000	7,500.0000	7,500.0000	0.000%	1	+44.000%
2007-06-04	7,500.0000	8,500.0000	7,500.0000	7,500.0000	-1.316%	1	+44.000%
2007-05-23	7,600.0000	7,600.0000	7,600.0000	7,600.0000	0.000%	1	+42.105%
2007-05-22	7,600.0000	7,600.0000	7,400.0000	7,600.0000	-5.000%	2	+42.105%
2007-05-10	8,000.0000	8,000.0000	8,000.0000	8,000.0000	0.000%	1	+35.000%
2007-05-07	8,600.0000	8,600.0000	8,000.0000	8,000.0000	-6.977%	11	+35.000%
2007-04-23	8,600.0000	8,600.0000	8,600.0000	8,600.0000	+0.585%	1	+25.581%
2007-03-28	8,550.0000	8,550.0000	8,550.0000	8,550.0000	-16.176%	1	+26.316%
2007-03-16	8,700.0000	12,000.0000	8,500.0000	10,200.0000	+22.892%	5	+5.882%
2007-03-06	8,300.0000	8,300.0000	8,300.0000	8,300.0000	+2.469%	1	+30.120%
2007-03-05	8,500.0000	8,500.0000	8,100.0000	8,100.0000	-4.706%	3	+33.333%
2007-02-23	8,500.0000	8,500.0000	8,500.0000	8,500.0000	0.000%	1	+27.059%
2007-02-21	8,500.0000	8,500.0000	8,500.0000	8,500.0000	0.000%	2	+27.059%
2007-02-20	8,900.0000	8,900.0000	8,500.0000	8,500.0000	-4.494%	6	+27.059%
2007-02-15	8,900.0000	8,900.0000	8,900.0000	8,900.0000	+1.136%	1	+21.348%
2007-02-14	8,800.0000	8,800.0000	8,800.0000	8,800.0000	0.000%	1	+22.727%
2007-02-13	8,000.0000	8,800.0000	8,000.0000	8,800.0000	+3.529%	2	+22.727%
2007-02-12	8,000.0000	9,000.0000	8,000.0000	8,500.0000	-3.409%	1	+27.059%
2007-02-08	9,500.0000	9,500.0000	8,800.0000	8,800.0000	0.000%	2	+22.727%
2007-02-07	8,800.0000	8,800.0000	8,800.0000	8,800.0000	0.000%	1	+22.727%
2007-02-05	8,600.0000	9,100.0000	8,600.0000	8,800.0000	0.000%	2	+22.727%
2007-02-01	8,300.0000	8,900.0000	8,300.0000	8,800.0000	+6.024%	2	+22.727%
2007-01-31	8,000.0000	8,500.0000	8,000.0000	8,300.0000	-2.353%	2	+30.120%
2007-01-29	8,000.0000	9,000.0000	8,000.0000	8,500.0000	+6.250%	3	+27.059%
2007-01-23	8,200.0000	8,500.0000	8,000.0000	8,000.0000	-2.439%	2	+35.000%
2007-01-19	7,900.0000	8,200.0000	7,800.0000	8,200.0000	+5.128%	3	+31.707%
2007-01-18	7,400.0000	7,800.0000	7,400.0000	7,800.0000	+1.299%	1	+38.462%
2007-01-17	7,600.0000	7,700.0000	7,600.0000	7,700.0000	-1.282%	2	+40.260%
2007-01-12	7,200.0000	7,800.0000	6,900.0000	7,800.0000	+8.333%	6	+38.462%
2007-01-05	6,800.0000	7,200.0000	6,600.0000	7,200.0000	+12.500%	2	+50.000%
2006-12-29	6,500.0000	6,800.0000	6,200.0000	6,400.0000	+8.475%	2	+68.750%
2006-12-28	5,900.0000	6,000.0000	5,900.0000	5,900.0000	-3.279%	1	+83.051%
2006-12-22	5,900.0000	6,100.0000	5,900.0000	6,100.0000	+2.954%	1	+77.049%
2006-12-21	5,900.0000	6,100.0000	5,900.0000	5,925.0000	+2.155%	2	+82.278%
2006-12-20	5,600.0000	5,800.0000	5,600.0000	5,800.0000	-4.918%	6	+86.207%
2006-12-19	5,700.0000	6,100.0000	5,500.0000	6,100.0000	+5.172%	2	+77.049%
2006-12-14	6,000.0000	6,000.0000	5,800.0000	5,800.0000	-4.918%	2	+86.207%
2006-12-13	6,000.0000	6,100.0000	6,000.0000	6,100.0000	+1.667%	1	+77.049%
2006-12-12	6,000.0000	6,000.0000	6,000.0000	6,000.0000	-1.639%	1	+80.000%
2006-12-11	6,000.0000	6,100.0000	6,000.0000	6,100.0000	0.000%	2	+77.049%
2006-12-07	6,100.0000	6,100.0000	6,100.0000	6,100.0000	0.000%	1	+77.049%
2006-12-04	6,600.0000	6,600.0000	6,100.0000	6,100.0000	-6.154%	1	+77.049%
2006-11-28	6,500.0000	6,500.0000	6,500.0000	6,500.0000	-9.722%	1	+66.154%
2006-11-20	7,100.0000	7,200.0000	7,000.0000	7,200.0000	-4.000%	6	+50.000%
2006-11-16	8,000.0000	8,000.0000	7,500.0000	7,500.0000	-6.250%	1	+44.000%
2006-11-15	8,000.0000	8,000.0000	8,000.0000	8,000.0000	+3.896%	1	+35.000%
2006-11-13	7,600.0000	7,700.0000	7,500.0000	7,700.0000	-3.750%	3	+40.260%
2006-11-10	8,200.0000	8,200.0000	8,000.0000	8,000.0000	0.000%	1	+35.000%
2006-11-09	7,700.0000	8,000.0000	7,600.0000	8,000.0000	0.000%	1	+35.000%
2006-11-07	7,800.0000	8,000.0000	7,800.0000	8,000.0000	+1.266%	6	+35.000%
2006-11-06	7,700.0000	7,900.0000	7,700.0000	7,900.0000	+2.597%	5	+36.709%
2006-11-03	7,700.0000	7,700.0000	7,700.0000	7,700.0000	+2.667%	1	+40.260%
2006-11-02	7,500.0000	7,800.0000	7,500.0000	7,500.0000	-5.063%	5	+44.000%
2006-11-01	7,500.0000	7,900.0000	7,500.0000	7,900.0000	+3.947%	3	+36.709%
2006-10-31	7,750.0000	7,750.0000	7,500.0000	7,600.0000	-1.299%	5	+42.105%
2006-10-30	7,200.0000	7,700.0000	7,000.0000	7,700.0000	+5.479%	12	+40.260%
2006-10-27	8,000.0000	8,000.0000	7,200.0000	7,300.0000	-5.195%	1	+47.945%
2006-10-26	7,500.0000	7,700.0000	7,200.0000	7,700.0000	+2.667%	7	+40.260%
2006-10-25	7,700.0000	7,800.0000	7,200.0000	7,500.0000	-9.639%	4	+44.000%
2006-10-24	7,100.0000	8,400.0000	7,100.0000	8,300.0000	+16.901%	10	+30.120%
2006-10-23	5,800.0000	7,100.0000	5,300.0000	7,100.0000	+12.698%	18	+52.113%
2006-10-20	7,500.0000	7,500.0000	6,200.0000	6,300.0000	-10.000%	5	+71.429%
2006-10-19	7,500.0000	7,900.0000	6,700.0000	7,000.0000	0.000%	11	+54.286%
2006-10-18	8,200.0000	8,200.0000	7,000.0000	7,000.0000	-12.500%	7	+54.286%
2006-10-17	8,400.0000	9,200.0000	8,000.0000	8,000.0000	+14.286%	10	+35.000%
2006-10-12	7,000.0000	7,000.0000	7,000.0000	7,000.0000	+2.941%	2	+54.286%
2006-10-11	6,800.0000	6,800.0000	6,800.0000	6,800.0000	+4.615%	1	+58.824%
2006-10-03	6,000.0000	6,500.0000	6,000.0000	6,500.0000	+6.557%	2	+66.154%
2006-09-29	6,100.0000	6,100.0000	6,100.0000	6,100.0000	-3.175%	1	+77.049%
2006-09-28	6,800.0000	6,800.0000	6,300.0000	6,300.0000	-10.000%	4	+71.429%
2006-09-25	7,200.0000	7,200.0000	7,000.0000	7,000.0000	0.000%	2	+54.286%
2006-09-22	7,100.0000	7,200.0000	7,000.0000	7,000.0000	-12.773%	1	+54.286%
2006-09-06	8,000.0000	8,025.0000	8,000.0000	8,025.0000	0.000%	1	+34.579%
2006-08-17	8,000.0000	8,025.0000	8,000.0000	8,025.0000	+0.313%	2	+34.579%
2006-08-01	7,820.0000	8,000.0000	7,820.0000	8,000.0000	+2.302%	1	+35.000%
2006-07-26	7,820.0000	7,820.0000	7,820.0000	7,820.0000	-0.064%	3	+38.107%
2006-07-25	7,820.0000	7,825.0000	7,820.0000	7,825.0000	+0.064%	1	+38.019%
2006-07-12	7,825.0000	7,825.0000	7,820.0000	7,820.0000	+0.256%	3	+38.107%
2006-07-10	7,800.0000	7,800.0000	7,800.0000	7,800.0000	-2.500%	1	+38.462%
2006-06-20	8,000.0000	8,000.0000	6,500.0000	8,000.0000	-2.439%	4	+35.000%
2006-06-13	8,220.0000	8,220.0000	8,200.0000	8,200.0000	-6.818%	3	+31.707%
2006-06-02	8,800.0000	8,800.0000	8,700.0000	8,800.0000	+6.991%	1	+22.727%
2006-05-19	8,620.0000	8,620.0000	8,220.0000	8,225.0000	0.000%	1	+31.307%
2006-05-15	8,220.0000	8,225.0000	8,220.0000	8,225.0000	0.000%	1	+31.307%
2006-05-05	8,220.0000	8,225.0000	8,220.0000	8,225.0000	+0.061%	1	+31.307%
2006-05-04	8,225.0000	8,225.0000	8,220.0000	8,220.0000	+0.244%	3	+31.387%
2006-05-03	8,220.0000	8,225.0000	8,200.0000	8,200.0000	-6.818%	16	+31.707%
2006-04-19	8,400.0000	8,800.0000	8,400.0000	8,800.0000	+3.529%	3	+22.727%
2006-04-18	8,200.0000	8,500.0000	8,200.0000	8,500.0000	+2.410%	3	+27.059%
2006-04-17	8,300.0000	8,300.0000	8,300.0000	8,300.0000	0.000%	3	+30.120%
2006-04-13	8,200.0000	8,400.0000	8,200.0000	8,300.0000	-1.190%	5	+30.120%
2006-04-07	8,200.0000	8,400.0000	8,200.0000	8,400.0000	0.000%	1	+28.571%
2006-04-06	8,200.0000	8,400.0000	8,100.0000	8,400.0000	+1.205%	3	+28.571%
2006-04-05	8,400.0000	8,400.0000	8,300.0000	8,300.0000	-1.190%	1	+30.120%
2006-04-04	8,400.0000	8,400.0000	8,400.0000	8,400.0000	0.000%	1	+28.571%
2006-04-03	8,500.0000	8,500.0000	8,400.0000	8,400.0000	+2.439%	4	+28.571%
2006-03-29	8,100.0000	8,200.0000	8,100.0000	8,200.0000	+1.235%	1	+31.707%
2006-03-28	8,100.0000	8,200.0000	8,100.0000	8,100.0000	-2.410%	1	+33.333%
2006-03-27	8,100.0000	8,300.0000	8,100.0000	8,300.0000	+2.469%	1	+30.120%
2006-03-21	8,100.0000	8,100.0000	8,100.0000	8,100.0000	0.000%	1	+33.333%
2006-03-20	8,100.0000	8,250.0000	8,100.0000	8,100.0000	-2.410%	4	+33.333%
2006-03-14	8,200.0000	8,325.0000	8,200.0000	8,300.0000	-2.639%	6	+30.120%
2006-03-08	8,500.0000	8,525.0000	8,400.0000	8,525.0000	+0.294%	11	+26.686%
2006-02-17	8,600.0000	8,600.0000	8,500.0000	8,500.0000	-0.293%	1	+27.059%
2006-02-13	8,700.0000	8,700.0000	8,500.0000	8,525.0000	-3.125%	10	+26.686%
2006-02-07	8,800.0000	8,800.0000	8,800.0000	8,800.0000	-2.222%	2	+22.727%
2006-02-06	8,800.0000	9,000.0000	8,800.0000	9,000.0000	+4.651%	2	+20.000%
2006-02-03	9,020.0000	9,020.0000	8,600.0000	8,600.0000	-5.495%	4	+25.581%
2006-02-01	9,020.0000	9,100.0000	9,020.0000	9,100.0000	-2.674%	4	+18.681%
2006-01-31	9,350.0000	9,350.0000	9,350.0000	9,350.0000	+3.889%	1	+15.508%
2006-01-27	9,100.0000	9,100.0000	9,000.0000	9,000.0000	-1.099%	1	+20.000%
2006-01-25	9,300.0000	10,000.0000	9,100.0000	9,100.0000	+0.831%	1	+18.681%
2006-01-23	9,020.0000	9,200.0000	9,020.0000	9,025.0000	-0.824%	2	+19.668%
2006-01-20	9,000.0000	9,200.0000	9,000.0000	9,100.0000	-2.151%	2	+18.681%
2006-01-17	9,300.0000	9,400.0000	9,300.0000	9,300.0000	-4.124%	2	+16.129%
2006-01-11	10,000.0000	10,000.0000	9,700.0000	9,700.0000	+4.301%	1	+11.340%
2005-12-30	9,500.0000	9,700.0000	9,300.0000	9,300.0000	+1.087%	3	+16.129%
2005-12-23	9,200.0000	9,200.0000	9,200.0000	9,200.0000	0.000%	1	+17.391%
2005-12-21	9,000.0000	9,500.0000	9,000.0000	9,200.0000	0.000%	2	+17.391%
2005-12-20	9,200.0000	9,200.0000	9,200.0000	9,200.0000	+2.222%	2	+17.391%
2005-12-19	9,000.0000	9,200.0000	9,000.0000	9,000.0000	0.000%	5	+20.000%
2005-12-16	9,200.0000	9,400.0000	9,000.0000	9,000.0000	-10.000%	1	+20.000%
2005-12-06	10,300.0000	10,300.0000	10,000.0000	10,000.0000	-2.913%	4	+8.000%
2005-12-05	10,500.0000	10,500.0000	10,300.0000	10,300.0000	+3.000%	2	+4.854%
2005-12-02	10,000.0000	10,000.0000	9,800.0000	10,000.0000	+5.263%	15	+8.000%
2005-11-30	9,500.0000	9,500.0000	9,500.0000	9,500.0000	0.000%	1	+13.684%
2005-11-28	9,500.0000	10,000.0000	9,500.0000	9,500.0000	-3.061%	2	+13.684%
2005-11-25	8,500.0000	9,800.0000	7,100.0000	9,800.0000	+12.644%	3	+10.204%
2005-11-21	8,800.0000	9,500.0000	8,700.0000	8,700.0000	-1.136%	3	+24.138%
2005-11-18	9,000.0000	9,000.0000	8,400.0000	8,800.0000	+3.529%	3	+22.727%
2005-11-17	8,000.0000	9,000.0000	8,000.0000	8,500.0000	-7.609%	4	+27.059%
2005-11-16	9,500.0000	9,500.0000	9,200.0000	9,200.0000	0.000%	1	+17.391%
2005-11-11	10,600.0000	10,600.0000	8,000.0000	9,200.0000	-13.208%	2	+17.391%
2005-11-09	10,600.0000	10,600.0000	10,600.0000	10,600.0000	0.000%	2	+1.887%
2005-10-28	11,500.0000	11,500.0000	10,600.0000	10,600.0000	-15.200%	1	+1.887%
2005-10-18	12,500.0000	12,500.0000	12,500.0000	12,500.0000	0.000%	5	-13.600%
2005-10-17	12,500.0000	12,500.0000	12,500.0000	12,500.0000	0.000%	4	-13.600%
2005-10-07	12,650.0000	12,650.0000	12,500.0000	12,500.0000	-0.398%	2	-13.600%
2005-10-06	12,500.0000	12,550.0000	12,500.0000	12,550.0000	-0.397%	4	-13.944%
2005-10-05	12,700.0000	12,700.0000	12,500.0000	12,600.0000	-6.667%	1	-14.286%
2005-10-04	12,500.0000	13,500.0000	12,500.0000	13,500.0000	+8.000%	2	-20.000%
2005-10-03	13,100.0000	13,100.0000	12,500.0000	12,500.0000	-3.101%	2	-13.600%
2005-09-30	12,900.0000	12,900.0000	12,900.0000	12,900.0000	-0.769%	1	-16.279%
2005-09-29	14,000.0000	14,000.0000	12,900.0000	13,000.0000	-13.333%	4	-16.923%
2005-09-27	16,000.0000	17,000.0000	13,500.0000	15,000.0000	+15.385%	1	-28.000%
2005-09-26	12,200.0000	13,000.0000	12,200.0000	13,000.0000	+3.175%	1	-16.923%
2005-09-19	13,500.0000	13,500.0000	12,600.0000	12,600.0000	0.000%	4	-14.286%
2005-09-16	12,600.0000	12,600.0000	12,600.0000	12,600.0000	+0.800%	1	-14.286%
2005-09-15	12,000.0000	14,000.0000	11,400.0000	12,500.0000	-11.348%	3	-13.600%
2005-09-14	14,100.0000	14,100.0000	13,200.0000	14,100.0000	+2.920%	1	-23.404%
2005-09-13	16,000.0000	16,000.0000	13,500.0000	13,700.0000	-16.463%	2	-21.168%
2005-09-12	17,500.0000	17,500.0000	16,400.0000	16,400.0000	-3.529%	2	-34.146%
2005-09-09	17,600.0000	17,600.0000	17,000.0000	17,000.0000	-4.494%	1	-36.471%
2005-09-02	18,100.0000	18,100.0000	17,800.0000	17,800.0000	-10.553%	2	-39.326%
2005-08-26	20,050.0000	20,050.0000	19,900.0000	19,900.0000	-0.500%	11	-45.729%
2005-08-25	20,900.0000	20,900.0000	19,800.0000	20,000.0000	-6.977%	7	-46.000%
2005-08-23	21,600.0000	21,600.0000	21,500.0000	21,500.0000	+2.381%	4	-49.767%
2005-08-22	21,700.0000	21,700.0000	21,000.0000	21,000.0000	-3.670%	2	-48.571%
2005-08-19	21,800.0000	21,800.0000	21,800.0000	21,800.0000	-0.909%	1	-50.459%
2005-08-16	22,000.0000	22,000.0000	22,000.0000	22,000.0000	-0.901%	2	-50.909%
2005-08-15	22,200.0000	22,300.0000	22,000.0000	22,200.0000	0.000%	3	-51.351%
2005-08-12	22,200.0000	22,200.0000	22,200.0000	22,200.0000	+1.835%	1	-51.351%
2005-08-04	22,000.0000	22,000.0000	21,700.0000	21,800.0000	-3.111%	2	-50.459%
2005-07-27	22,000.0000	22,500.0000	22,000.0000	22,500.0000	0.000%	1	-52.000%
2005-07-21	22,500.0000	22,500.0000	22,400.0000	22,500.0000	+1.810%	8	-52.000%
2005-07-14	22,800.0000	22,800.0000	22,100.0000	22,100.0000	-3.704%	5	-51.131%
2005-06-29	23,000.0000	23,000.0000	22,900.0000	22,950.0000	+2.000%	6	-52.941%
2005-06-28	23,000.0000	23,000.0000	22,000.0000	22,500.0000	-2.174%	4	-52.000%
2005-06-22	24,100.0000	24,100.0000	23,000.0000	23,000.0000	-5.350%	1	-53.043%
2005-06-20	27,500.0000	27,500.0000	24,000.0000	24,300.0000	-11.636%	6	-55.556%
2005-06-17	27,500.0000	28,000.0000	27,000.0000	27,500.0000	+4.563%	1	-60.727%
2005-06-14	26,000.0000	26,300.0000	26,000.0000	26,300.0000	+1.154%	2	-58.935%
2005-06-13	26,000.0000	26,500.0000	26,000.0000	26,000.0000	-5.455%	1	-58.462%
2005-06-09	28,000.0000	28,000.0000	27,500.0000	27,500.0000	+3.774%	2	-60.727%
2005-06-06	27,500.0000	27,500.0000	26,500.0000	26,500.0000	-1.852%	1	-59.245%
2005-05-27	27,500.0000	30,000.0000	27,000.0000	27,000.0000	-1.818%	3	-60.000%
2005-04-29	25,000.0000	27,500.0000	25,000.0000	27,500.0000	+14.583%	1	-60.727%
2005-04-21	23,900.0000	24,000.0000	23,900.0000	24,000.0000	+9.091%	2	-55.000%
2005-04-13	22,500.0000	22,500.0000	22,000.0000	22,000.0000	-2.222%	1	-50.909%
2005-04-06	23,500.0000	24,000.0000	21,000.0000	22,500.0000	-4.255%	2	-52.000%
2005-04-04	23,500.0000	23,500.0000	23,500.0000	23,500.0000	+5.856%	1	-54.043%
2005-03-31	23,500.0000	23,500.0000	22,200.0000	22,200.0000	-12.941%	2	-51.351%
2005-03-17	25,500.0000	25,500.0000	25,500.0000	25,500.0000	0.000%	1	-57.647%
2005-03-16	25,500.0000	25,500.0000	25,000.0000	25,500.0000	+6.250%	1	-57.647%
2005-03-14	25,300.0000	25,500.0000	24,000.0000	24,000.0000	-7.692%	1	-55.000%
2005-03-08	25,000.0000	27,000.0000	25,000.0000	26,000.0000	+4.000%	1	-58.462%
2005-03-07	26,000.0000	26,000.0000	23,500.0000	25,000.0000	-9.091%	1	-56.800%
2005-03-01	27,000.0000	27,500.0000	27,000.0000	27,500.0000	0.000%	1	-60.727%
2005-02-18	27,000.0000	27,500.0000	27,000.0000	27,500.0000	0.000%	2	-60.727%
2005-02-16	27,000.0000	27,500.0000	25,500.0000	27,500.0000	+10.000%	1	-60.727%
2005-02-14	27,500.0000	27,500.0000	22,500.0000	25,000.0000	-9.091%	1	-56.800%
2005-02-11	29,700.0000	29,700.0000	27,500.0000	27,500.0000	-8.333%	2	-60.727%
2005-02-10	31,000.0000	31,100.0000	29,600.0000	30,000.0000	-3.226%	14	-64.000%
2005-02-09	23,500.0000	32,500.0000	23,000.0000	31,000.0000	+34.783%	24	-65.161%
2005-02-08	22,600.0000	23,000.0000	22,600.0000	23,000.0000	+2.222%	1	-53.043%
2005-02-07	22,500.0000	22,500.0000	22,500.0000	22,500.0000	0.000%	1	-52.000%
2005-02-03	22,700.0000	22,700.0000	22,500.0000	22,500.0000	-1.316%	2	-52.000%
2005-01-31	22,800.0000	23,000.0000	22,600.0000	22,800.0000	-0.870%	1	-52.632%
2005-01-27	23,100.0000	23,100.0000	23,000.0000	23,000.0000	-1.709%	1	-53.043%
2005-01-20	23,300.0000	23,500.0000	23,300.0000	23,400.0000	-2.500%	4	-53.846%
2005-01-03	23,600.0000	24,000.0000	23,500.0000	24,000.0000	-1.639%	1	-55.000%
2004-12-31	23,500.0000	24,400.0000	23,500.0000	24,400.0000	+2.954%	2	-55.738%
2004-12-28	23,300.0000	23,700.0000	23,300.0000	23,700.0000	+2.155%	1	-54.430%
2004-12-21	23,200.0000	23,200.0000	23,200.0000	23,200.0000	0.000%	2	-53.448%
2004-12-17	23,200.0000	23,500.0000	23,200.0000	23,200.0000	-1.277%	1	-53.448%
2004-12-16	23,100.0000	23,500.0000	23,100.0000	23,500.0000	+2.174%	1	-54.043%
2004-12-09	22,600.0000	23,010.0000	22,600.0000	23,000.0000	+1.322%	13	-53.043%
2004-12-06	23,000.0000	23,000.0000	22,600.0000	22,700.0000	-1.304%	1	-52.423%
2004-12-03	23,000.0000	23,000.0000	22,700.0000	23,000.0000	0.000%	2	-53.043%
2004-12-02	22,500.0000	23,100.0000	22,500.0000	23,000.0000	-0.433%	4	-53.043%
2004-12-01	23,000.0000	23,100.0000	23,000.0000	23,100.0000	+0.435%	5	-53.247%
2004-11-29	22,500.0000	23,400.0000	22,500.0000	23,000.0000	0.000%	1	-53.043%
2004-11-22	22,700.0000	23,100.0000	22,500.0000	23,000.0000	+2.222%	1	-53.043%
2004-11-17	22,500.0000	22,500.0000	22,400.0000	22,500.0000	-2.597%	4	-52.000%
2004-11-15	23,000.0000	23,100.0000	22,000.0000	23,100.0000	+2.667%	1	-53.247%
2004-11-12	21,500.0000	22,500.0000	21,500.0000	22,500.0000	+7.143%	13	-52.000%
2004-11-11	20,600.0000	21,500.0000	20,600.0000	21,000.0000	+1.942%	4	-48.571%
2004-11-09	20,600.0000	20,600.0000	20,600.0000	20,600.0000	-1.905%	2	-47.573%
2004-11-08	20,600.0000	21,000.0000	20,600.0000	21,000.0000	+1.942%	1	-48.571%
2004-11-02	20,600.0000	20,600.0000	20,600.0000	20,600.0000	-1.905%	1	-47.573%
2004-11-01	20,500.0000	21,000.0000	20,500.0000	21,000.0000	+2.439%	2	-48.571%
2004-10-28	20,500.0000	20,500.0000	20,500.0000	20,500.0000	0.000%	2	-47.317%
2004-10-26	20,500.0000	20,500.0000	20,500.0000	20,500.0000	-0.485%	1	-47.317%
2004-10-20	20,500.0000	20,600.0000	20,500.0000	20,600.0000	+0.488%	1	-47.573%
2004-10-19	20,300.0000	20,500.0000	20,300.0000	20,500.0000	+0.985%	3	-47.317%
2004-10-15	20,300.0000	20,300.0000	20,300.0000	20,300.0000	+0.995%	1	-46.798%
2004-10-14	20,300.0000	20,500.0000	20,100.0000	20,100.0000	+0.495%	6	-46.269%
2004-10-13	20,000.0000	20,001.0000	20,000.0000	20,001.0000	+0.005%	7	-46.003%
2004-09-24	19,600.0000	20,000.0000	19,600.0000	20,000.0000	-2.439%	1	-46.000%
2004-09-17	20,500.0000	20,500.0000	20,000.0000	20,500.0000	-0.485%	1	-47.317%
2004-09-15	21,000.0000	21,000.0000	20,500.0000	20,600.0000	+3.000%	1	-47.573%
2004-09-09	19,500.0000	21,000.0000	19,500.0000	20,000.0000	0.000%	1	-46.000%
2004-09-07	19,500.0000	20,000.0000	19,500.0000	20,000.0000	0.000%	1	-46.000%
2004-09-02	20,000.0000	20,100.0000	20,000.0000	20,000.0000	0.000%	3	-46.000%
2004-09-01	20,100.0000	20,100.0000	20,000.0000	20,000.0000	-0.498%	3	-46.000%
2004-08-31	20,100.0000	20,500.0000	20,100.0000	20,100.0000	+0.500%	1	-46.269%
2004-08-27	20,000.0000	20,200.0000	20,000.0000	20,000.0000	0.000%	5	-46.000%
2004-08-26	20,300.0000	20,500.0000	20,000.0000	20,000.0000	-2.439%	1	-46.000%
2004-08-20	20,000.0000	20,500.0000	20,000.0000	20,500.0000	-6.818%	1	-47.317%
2004-08-18	22,000.0000	22,000.0000	20,000.0000	22,000.0000	+7.317%	1	-50.909%
2004-08-17	22,500.0000	22,500.0000	20,000.0000	20,500.0000	+0.490%	1	-47.317%
2004-08-12	22,000.0000	22,000.0000	20,400.0000	20,400.0000	-0.488%	5	-47.059%
2004-08-11	20,500.0000	21,900.0000	20,200.0000	20,500.0000	-4.651%	1	-47.317%
2004-07-26	21,000.0000	22,000.0000	21,000.0000	21,500.0000	-4.444%	1	-49.767%
2004-07-19	20,500.0000	22,500.0000	20,500.0000	22,500.0000	+2.273%	1	-52.000%
2004-07-16	22,800.0000	23,000.0000	22,000.0000	22,000.0000	0.000%	3	-50.909%
2004-06-24	21,000.0000	22,000.0000	21,000.0000	22,000.0000	0.000%	1	-50.909%
2004-06-14	22,500.0000	23,000.0000	22,000.0000	22,000.0000	-4.348%	1	-50.909%
2004-06-09	22,500.0000	23,000.0000	22,500.0000	23,000.0000	-2.128%	1	-53.043%
2004-06-02	23,500.0000	23,500.0000	23,500.0000	23,500.0000	-6.000%	1	-54.043%
2004-04-29	26,800.0000	26,800.0000	25,000.0000	25,000.0000	-10.714%	2	-56.800%

.dark-mode .Z6MX5r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6MX5r{ color: #333333; background-color: white; border: 2px solid #333333; }ERGNERGO SCIENCE CORPstock OTC

ERGN
ERGO SCIENCE CORP
stock OTC