ERHC Energy Inc. Historical Stock Prices

ERHE 
$0.0912
*  
0.0001
0.11%
Get ERHE Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading ERHE now


Community Rating:
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  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
07/28/2014 0.0898 0.0898 0.0851 0.0851 91,900
07/25/2014 0.08 0.09 0.08 0.085 68,825
07/24/2014 0.08 0.0812 0.08 0.08 13,500
07/23/2014 0.0801 0.0802 0.08 0.08 372,753
07/22/2014 0.09 0.09 0.08 0.08 549,664
07/21/2014 0.09 0.097 0.0887 0.09 241,894
07/18/2014 0.0886 0.09 0.0886 0.09 67,700
07/17/2014 0.1 0.1 0.0853 0.0966 42,833
07/16/2014 0.091 0.097 0.0901 0.097 66,535
07/15/2014 0.095 0.095 0.0852 0.094 58,060
07/14/2014 0.08 0.0997 0.08 0.095 79,630
07/11/2014 0.1 0.1 0.082 0.0997 524,820
07/10/2014 0.1049 0.1049 0.0908 0.099 362,972
07/09/2014 0.0948 0.105 0.0948 0.1049 544,200
07/08/2014 0.1 0.105 0.0828 0.094 170,641
07/07/2014 0.088 0.11 0.088 0.105 628,071
07/03/2014 0.0899 0.09 0.0801 0.09 161,177
07/02/2014 0.078 0.12 0.077 0.09 2,191,305
07/01/2014 0.072 0.078 0.065 0.078 414,260
06/30/2014 0.071 0.073 0.071 0.073 219,146
06/27/2014 0.0679 0.068 0.0679 0.0679 18,605
06/26/2014 0.074 0.074 0.068 0.068 95,648
06/25/2014 0.0624 0.074 0.0624 0.074 46,300
06/24/2014 0.065 0.07 0.065 0.07 26,500
06/23/2014 0.0624 0.065 0.0618 0.0641 71,153
06/20/2014 0.073 0.074 0.0633 0.0669 96,500
06/19/2014 0.0655 0.074 0.0626 0.0641 145,429
06/18/2014 0.07 0.07 0.0591 0.0691 93,535
06/17/2014 0.06 0.066 0.06 0.066 224,220
06/16/2014 0.06 0.0645 0.059 0.0644 202,035
06/13/2014 0.0565 0.0649 0.0565 0.0649 39,256
06/12/2014 0.052 0.064 0.052 0.064 91,870
06/11/2014 0.066 0.066 0.062 0.064 167,755
06/10/2014 0.0545 0.066 0.0545 0.066 139,350
06/09/2014 0.059 0.065 0.058 0.065 218,333
06/06/2014 0.06 0.066 0.0515 0.066 274,938
06/05/2014 0.0554 0.064 0.0554 0.064 189,246
06/04/2014 0.0636 0.0636 0.06 0.06 16,320
06/03/2014 0.055 0.0637 0.0546 0.0637 141,372
06/02/2014 0.066 0.066 0.059 0.064 100,542
05/30/2014 0.058 0.066 0.0545 0.066 721,104
05/29/2014 0.0502 0.0549 0.0502 0.0549 62,615
05/28/2014 0.054 0.0549 0.0503 0.0549 121,081
05/27/2014 0.054 0.0549 0.054 0.0549 21,600
05/23/2014 0.0521 0.0549 0.0521 0.0549 115,614
05/22/2014 0.0495 0.0549 0.0495 0.0549 61,721
05/21/2014 0.052 0.055 0.048 0.0545 649,385
05/20/2014 0.0525 0.054 0.051 0.054 103,239
05/19/2014 0.0539 0.0539 0.0487 0.0511 92,759
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?