ERHC Energy (CE) Historical Data - ERHE

ERHE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 300,490
May 28 2020 0.0004 0.0001 33.38% 0.0001 0.0004 0.0001 457,624
May 27 2020 0.0003 -0.0001 -25.0% 0.0005 0.0005 0.0003 1,943,371
May 26 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
May 26 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
May 25 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
May 22 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
May 21 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
May 20 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
May 19 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0002 336,558
May 18 2020 0.0004 0.00 0.0% 0.0003 0.0005 0.0003 1,100,001
May 15 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0003 0
May 15 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0003 198,971
May 14 2020 0.0004 0.0001 33.38% 0.0005 0.0005 0.0003 8,418
May 13 2020 0.0003 0.00 +0.00% 0.0004 0.0005 0.00005 0
May 13 2020 0.0003 -0.0002 -40.0% 0.0004 0.0005 0.00005 1,399,317
May 12 2020 0.0005 0.00 0.0% 0.0001 0.0005 0.0001 315,908
May 11 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
May 11 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 15,030
May 08 2020 0.0005 0.0001 25.0% 0.0004 0.0005 0.0001 226,661
May 07 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
May 07 2020 0.0004 -0.0001 -20.0% 0.0004 0.0004 0.0004 889,302
May 06 2020 0.0005 0.00 0.0% 0.0004 0.0005 0.0004 151,100
May 05 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
May 05 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 805,044
May 04 2020 0.0005 -0.0002 -28.57% 0.0005 0.0005 0.0001 1,737,536
May 01 2020 0.0007 0.0002 40.0% 0.0005 0.0007 0.0002 550,108
Apr 30 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Apr 30 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 170,000
Apr 29 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0003 662,147
Apr 28 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Apr 28 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 50,283
Apr 27 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Apr 24 2020 0.0005 0.00 0.0% 0.0003 0.0005 0.0003 110,180
Apr 23 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Apr 22 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 59,980
Apr 21 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Apr 21 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Apr 20 2020 0.0005 0.0002 66.72% 0.0005 0.0005 0.0003 12,861,999
Apr 17 2020 0.0003 -0.0002 -40.0% 0.0005 0.0005 0.0003 3,740,803
Apr 16 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 0
Apr 15 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 100,000
Apr 14 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 2,111,000
Apr 13 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Apr 13 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 1,125,000
Apr 10 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Apr 09 2020 0.0005 0.0002 66.72% 0.0005 0.0005 0.0005 10,078
Apr 08 2020 0.0003 -0.0001 -25.0% 0.0002 0.0004 0.0002 1,206,769
Apr 07 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
Apr 07 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 93,980
Apr 06 2020 0.0004 0.00 0.0% 0.0002 0.0004 0.0002 100,125
Apr 03 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
Apr 03 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Apr 02 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Apr 01 2020 0.0004 0.00 0.0% 0.0002 0.0004 0.0002 170,830
Mar 31 2020 0.0004 0.00 0.0% 0.0001 0.0004 0.0001 1,199,862
Mar 30 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0004 0
Mar 30 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Mar 27 2020 0.0004 0.00 0.0% 0.00035 0.0004 0.0003 305,040
Mar 26 2020 0.0004 0.00 +0.00% 0.0004 0.0004 0.0002 0
Mar 26 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0002 114,695
Mar 25 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 3,700
Mar 24 2020 0.0004 0.00 +0.00% 0.0002 0.0004 0.0002 0
Mar 24 2020 0.0004 0.0002 100.0% 0.0002 0.0004 0.0002 454,450
Mar 23 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 0
Mar 20 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 0
Mar 19 2020 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0002 800
Mar 18 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Mar 17 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 177,901
Mar 16 2020 0.0003 0.00 0.0% 0.0002 0.0003 0.0002 200,110
Mar 13 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0003 0
Mar 13 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 100,000
Mar 12 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0003 0
Mar 12 2020 0.0003 -0.0001 -25.0% 0.0003 0.0003 0.0003 1,306,681
Mar 11 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Mar 10 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0002 414,586
Mar 09 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 999,999
Mar 06 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 0
Mar 05 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 1,200,000
Mar 04 2020 0.0004 0.00 0.0% 0.0004 0.0004 0.0004 19,044
Mar 03 2020 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 1,100,118
Mar 02 2020 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Mar 02 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 179,996


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.