ERHC ENERGY INC Historical Stock Prices

ERHE 
$0.0004
*  
unch
unch
Get ERHE Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ERHE now


Community Rating:
View:    ERHE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0004  0.0003  0.0004 80,696,949
05/01/2015 0.0004 0.0004 0.0004 0.0004 80,696,950
04/30/2015 0.0005 0.0005 0.0003 0.0004 289,564,900
04/29/2015 0.0005 0.0006 0.0004 0.0004 225,216,700
04/28/2015 0.0007 0.0007 0.0005 0.0006 99,695,450
04/27/2015 0.0007 0.0007 0.0006 0.0007 10,786,000
04/24/2015 0.0008 0.0008 0.0006 0.0006 46,755,910
04/23/2015 0.0009 0.0009 0.0007 0.0008 45,269,190
04/22/2015 0.0006 0.0009 0.0006 0.0009 105,268,900
04/21/2015 0.0006 0.0006 0.0005 0.0006 15,708,750
04/20/2015 0.0005 0.0006 0.0004 0.0005 42,149,770
04/17/2015 0.0005 0.0006 0.0004 0.0004 59,717,010
04/16/2015 0.0007 0.0007 0.0004 0.0004 251,620,400
04/15/2015 0.0006 0.0008 0.0005 0.0007 60,655,430
04/14/2015 0.0006 0.0007 0.0005 0.0006 69,847,190
04/13/2015 0.0009 0.0009 0.0005 0.0006 173,114,200
04/10/2015 0.001 0.0011 0.0007 0.0009 51,172,370
04/09/2015 0.0008 0.0011 0.0008 0.0009 26,457,740
04/08/2015 0.0008 0.0008 0.0006 0.0008 40,627,230
04/07/2015 0.001 0.0011 0.0007 0.0008 91,983,940
04/06/2015 0.0009 0.0013 0.0007 0.0007 74,244,760
04/02/2015 0.0014 0.0014 0.0008 0.0009 38,410,030
04/01/2015 0.0013 0.0013 0.0009 0.0011 60,818,110
03/31/2015 0.0015 0.0015 0.0012 0.0014 24,937,780
03/30/2015 0.0018 0.0018 0.0012 0.0014 29,502,430
03/27/2015 0.0017 0.0017 0.0012 0.0014 18,578,620
03/26/2015 0.0011 0.0017 0.001 0.0017 25,691,880
03/25/2015 0.001 0.0011 0.0009 0.001 20,473,180
03/24/2015 0.0012 0.0019 0.0009 0.001 134,785,300
03/23/2015 0.0017 0.0018 0.0015 0.0018 20,071,770
03/20/2015 0.0018 0.0022 0.0017 0.0018 14,300,760
03/19/2015 0.0021 0.0025 0.0017 0.0017 25,922,190
03/18/2015 0.0024 0.0024 0.0018 0.0018 18,936,680
03/17/2015 0.002 0.0022 0.0019 0.0022 10,964,630
03/16/2015 0.0018 0.0022 0.0018 0.0019 4,664,889
03/13/2015 0.002 0.0023 0.0018 0.0018 25,022,070
03/12/2015 0.0019 0.002 0.0017 0.0019 20,980,330
03/11/2015 0.0024 0.0024 0.0017 0.0017 35,867,020
03/10/2015 0.0029 0.0029 0.0021 0.0021 6,923,223
03/09/2015 0.0024 0.0033 0.0024 0.0029 6,800,996
03/06/2015 0.003 0.003 0.0022 0.0026 18,024,240
03/05/2015 0.004 0.004 0.003 0.003 6,163,600
03/04/2015 0.005 0.005 0.0032 0.0032 4,321,000
03/03/2015 0.0045 0.0045 0.0037 0.0039 1,982,810
03/02/2015 0.005 0.005 0.0036 0.0037 3,617,094
02/27/2015 0.0035 0.0052 0.0031 0.005 2,763,464
02/26/2015 0.004 0.0042 0.0029 0.0029 14,615,900
02/25/2015 0.005 0.005 0.004 0.004 25,706,380
02/24/2015 0.005 0.0059 0.0049 0.005 6,630,465
02/23/2015 0.0075 0.0075 0.005 0.0051 17,652,710
02/20/2015 0.0082 0.0085 0.007 0.007 2,085,473
02/19/2015 0.0075 0.0082 0.0075 0.008 223,652
02/18/2015 0.0088 0.009 0.0063 0.007 1,510,550
02/17/2015 0.0047 0.009 0.0047 0.008 4,799,350
02/13/2015 0.0057 0.0057 0.0045 0.005 18,349,210
02/12/2015 0.0074 0.0079 0.005 0.0057 12,191,220
02/11/2015 0.0081 0.01 0.0079 0.0079 4,202,139
02/10/2015 0.0077 0.008 0.0075 0.008 1,500,093
02/09/2015 0.0081 0.0082 0.0075 0.0081 1,500,357
02/06/2015 0.0075 0.0081 0.0074 0.0081 1,080,681
02/05/2015 0.0078 0.0082 0.0074 0.0074 4,468,050
02/04/2015 0.008 0.008 0.0075 0.0078 2,459,084
02/03/2015 0.0081 0.0085 0.0079 0.0079 3,855,467
02/02/2015 0.009 0.0093 0.0078 0.0081 11,268,170
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?