ERHC Energy Inc. Historical Stock Prices

ERHE 
$0.049
*  
unch
unch
Get ERHE Alerts
*Delayed - data as of Oct. 30, 2014 10:40 ET  -  Find a broker to begin trading ERHE now


Community Rating:
View:    ERHE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
10:40 N/A  0.049  0.049  0.049 35,125
10/29/2014 0.0488 0.049 0.047 0.049 144,340
10/28/2014 0.0456 0.0456 0.0455 0.0456 72,168
10/27/2014 0.046 0.049 0.045 0.049 105,490
10/24/2014 0.045 0.049 0.045 0.049 286,405
10/23/2014 0.047 0.047 0.045 0.045 155,145
10/22/2014 0.048 0.048 0.047 0.048 159,000
10/21/2014 0.047 0.0473 0.045 0.046 114,500
10/20/2014 0.045 0.047 0.045 0.045 271,522
10/17/2014 0.047 0.0475 0.0468 0.0475 110,522
10/16/2014 0.046 0.047 0.045 0.047 101,500
10/15/2014 0.046 0.047 0.046 0.047 117,799
10/14/2014 0.0448 0.047 0.0448 0.047 236,781
10/13/2014 0.045 0.045 0.041 0.0421 187,990
10/10/2014 0.047 0.047 0.0421 0.0469 41,000
10/09/2014 0.0454 0.047 0.043 0.047 132,872
10/08/2014 0.047 0.047 0.0411 0.0431 223,577
10/07/2014 0.0472 0.0485 0.045 0.047 793,674
10/06/2014 0.0499 0.0499 0.0472 0.048 350,246
10/03/2014 0.0509 0.0509 0.047 0.0499 365,520
10/02/2014 0.0698 0.0698 0.047 0.0519 349,900
10/01/2014 0.048 0.053 0.0471 0.053 359,600
09/30/2014 0.05 0.0524 0.05 0.0504 158,700
09/29/2014 0.0549 0.0549 0.051 0.052 561,943
09/26/2014 0.052 0.055 0.0471 0.0549 1,589,180
09/25/2014 0.05 0.052 0.05 0.052 254,500
09/24/2014 0.052 0.0528 0.047 0.05 282,161
09/23/2014 0.0664 0.0664 0.047 0.05 1,232,699
09/22/2014 0.057 0.058 0.0511 0.0511 1,153,000
09/19/2014 0.0562 0.059 0.0551 0.059 667,844
09/18/2014 0.0598 0.06 0.0551 0.06 5,228
09/17/2014 0.058 0.0639 0.058 0.0583 93,292
09/16/2014 0.065 0.065 0.0597 0.0597 161,043
09/15/2014 0.0637 0.0659 0.06 0.0659 193,456
09/12/2014 0.0609 0.0669 0.051 0.0659 320,899
09/11/2014 0.055 0.06 0.051 0.055 134,165
09/10/2014 0.061 0.061 0.0523 0.058 288,445
09/09/2014 0.065 0.065 0.0561 0.0561 342,008
09/08/2014 0.073 0.073 0.055 0.0673 1,500,345
09/05/2014 0.073 0.074 0.07 0.074 100,455
09/04/2014 0.075 0.075 0.0695 0.073 106,100
09/03/2014 0.07 0.073 0.07 0.07 42,194
09/02/2014 0.08 0.08 0.0695 0.075 804,100
08/29/2014 0.0736 0.088 0.0695 0.08 353,384
08/28/2014 0.0759 0.0905 0.0736 0.0747 239,988
08/27/2014 0.076 0.076 0.073 0.076 116,590
08/26/2014 0.0844 0.0845 0.075 0.076 1,012,248
08/25/2014 0.082 0.085 0.082 0.0826 119,590
08/22/2014 0.084 0.085 0.082 0.085 57,500
08/21/2014 0.0919 0.0919 0.0833 0.0833 931,594
08/20/2014 0.0913 0.0913 0.088 0.0912 62,800
08/19/2014 0.0871 0.0913 0.0871 0.0913 22,399
08/18/2014 0.0877 0.09 0.0851 0.09 201,750
08/15/2014 0.088 0.0917 0.088 0.0917 23,044
08/14/2014 0.0881 0.0914 0.0877 0.0914 7,285
08/13/2014 0.09 0.0919 0.0833 0.0919 31,538
08/12/2014 0.09 0.0948 0.09 0.0919 110,922
08/11/2014 0.082 0.0968 0.082 0.092 116,061
08/08/2014 0.0855 0.1 0.0855 0.0968 153,871
08/07/2014 0.094 0.097 0.0861 0.09 396,185
08/06/2014 0.0968 0.0968 0.0921 0.0922 94,580
08/05/2014 0.0846 0.0969 0.0841 0.09 31,805
08/04/2014 0.097 0.097 0.0845 0.09 78,092
08/01/2014 0.0835 0.097 0.0816 0.097 321,900
07/31/2014 0.0828 0.09 0.0828 0.09 37,000
07/30/2014 0.089 0.098 0.085 0.092 348,758
07/29/2014 0.0851 0.0897 0.0793 0.0897 43,809
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?