Register for real-time alerts, custom portfolio, and market movers
ERNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.8196 | -0.03 | -1.64% | 1.89 | 1.95 | 1.7946 | 3,397 |
| Jun 24 2024 | 1.85 | -0.09 | -4.64% | 1.91 | 1.91 | 1.6501 | 13,328 |
| Jun 21 2024 | 1.94 | -0.03 | -1.35% | 1.93 | 1.94 | 1.82 | 3,785 |
| Jun 20 2024 | 1.9665 | 0.02 | 1.19% | 1.88 | 2.05 | 1.70 | 6,322 |
| Jun 18 2024 | 1.9433 | -0.03 | -1.36% | 2.07 | 2.07 | 1.8572 | 4,423 |
| Jun 17 2024 | 1.97 | 0.05 | 2.61% | 1.96 | 1.99 | 1.85 | 1,885 |
| Jun 14 2024 | 1.9199 | -0.06 | -3.04% | 1.95 | 1.95 | 1.87 | 1,363 |
| Jun 13 2024 | 1.98 | 0.03 | 1.54% | 1.92 | 1.98 | 1.86 | 2,263 |
| Jun 12 2024 | 1.95 | -0.05 | -2.43% | 1.98 | 2.0495 | 1.94 | 7,053 |
| Jun 11 2024 | 1.9986 | 0.07 | 3.55% | 1.93 | 2.00 | 1.8949 | 7,574 |
| Jun 10 2024 | 1.93 | 0.00 | 0.00% | 2.02 | 2.02 | 1.895 | 2,789 |
| Jun 07 2024 | 1.93 | -0.11 | -5.39% | 2.04 | 2.1193 | 1.93 | 8,645 |
| Jun 06 2024 | 2.04 | 0.12 | 6.25% | 1.85 | 2.1714 | 1.85 | 2,882 |
| Jun 05 2024 | 1.92 | -0.05 | -2.29% | 2.12 | 2.12 | 1.8302 | 2,602 |
| Jun 04 2024 | 1.965 | 0.07 | 3.42% | 1.93 | 2.1239 | 1.8106 | 3,527 |
| Jun 03 2024 | 1.90 | 0.00 | 0.00% | 1.98 | 1.98 | 1.90 | 478 |
| May 31 2024 | 1.90 | 0.07 | 3.83% | 2.22 | 2.22 | 1.81 | 17,350 |
| May 30 2024 | 1.83 | -0.02 | -1.08% | 1.94 | 1.94 | 1.81 | 8,170 |
| May 29 2024 | 1.85 | -0.06 | -3.14% | 1.86 | 1.8755 | 1.85 | 2,280 |
| May 28 2024 | 1.91 | -0.15 | -7.28% | 2.07 | 2.1926 | 1.8301 | 11,237 |
| May 24 2024 | 2.06 | 0.07 | 3.52% | 1.99 | 2.13 | 1.965 | 6,544 |
| May 23 2024 | 1.99 | 0.00 | 0.00% | 2.01 | 2.0908 | 1.99 | 3,777 |
| May 22 2024 | 1.99 | -0.11 | -5.37% | 2.03 | 2.158 | 1.99 | 9,841 |
| May 21 2024 | 2.103 | 0.02 | 1.11% | 2.11 | 2.11 | 2.00 | 4,784 |
| May 20 2024 | 2.08 | 0.08 | 4.00% | 2.00 | 2.1238 | 2.00 | 2,341 |
| May 17 2024 | 2.00 | -0.03 | -1.48% | 2.02 | 2.0699 | 1.94 | 12,620 |
| May 16 2024 | 2.03 | -0.09 | -4.25% | 2.25 | 2.25 | 2.03 | 13,022 |
| May 15 2024 | 2.12 | -0.23 | -9.79% | 2.35 | 2.36 | 2.03 | 23,782 |
| May 14 2024 | 2.35 | 0.21 | 9.81% | 2.20 | 2.5338 | 2.0307 | 47,797 |
| May 13 2024 | 2.14 | 0.12 | 5.94% | 2.06 | 2.205 | 2.04 | 1,904 |
| May 10 2024 | 2.0201 | -0.14 | -6.48% | 2.18 | 2.23 | 2.0201 | 4,248 |
| May 09 2024 | 2.16 | -0.06 | -2.70% | 2.21 | 2.28 | 2.16 | 2,547 |
| May 08 2024 | 2.22 | 0.24 | 12.12% | 2.00 | 2.2956 | 1.99 | 24,595 |
| May 07 2024 | 1.98 | 0.22 | 12.50% | 1.80 | 2.00 | 1.80 | 6,473 |
| May 06 2024 | 1.76 | -0.10 | -5.12% | 1.85 | 2.00 | 1.7201 | 1,904 |
| May 03 2024 | 1.855 | 0.15 | 8.48% | 1.80 | 2.00 | 1.72 | 10,996 |
| May 02 2024 | 1.71 | -0.07 | -3.93% | 1.77 | 1.8299 | 1.71 | 2,784 |
| May 01 2024 | 1.78 | 0.01 | 0.56% | 1.77 | 1.8299 | 1.77 | 5,643 |
| Apr 30 2024 | 1.77 | -0.06 | -3.28% | 1.83 | 1.83 | 1.7501 | 2,360 |
| Apr 29 2024 | 1.83 | 0.04 | 2.24% | 1.71 | 1.83 | 1.70 | 6,818 |
| Apr 26 2024 | 1.7899 | 0.05 | 3.12% | 1.73 | 1.89 | 1.5801 | 15,061 |
| Apr 25 2024 | 1.7357 | 0.00 | -0.25% | 1.70 | 1.75 | 1.70 | 4,269 |
| Apr 24 2024 | 1.74 | -0.22 | -11.22% | 1.96 | 1.96 | 1.74 | 12,664 |
| Apr 23 2024 | 1.96 | -0.18 | -8.41% | 2.15 | 2.20 | 1.9353 | 9,867 |
| Apr 22 2024 | 2.14 | -0.01 | -0.47% | 2.18 | 2.2361 | 2.05 | 5,610 |
| Apr 19 2024 | 2.15 | 0.00 | 0.00% | 2.05 | 2.1505 | 2.05 | 3,912 |
| Apr 18 2024 | 2.15 | 0.00 | 0.00% | 2.06 | 2.16 | 2.06 | 4,767 |
| Apr 17 2024 | 2.15 | -0.01 | -0.46% | 2.20 | 2.37 | 2.07 | 2,666 |
| Apr 16 2024 | 2.16 | 0.01 | 0.47% | 2.15 | 2.16 | 2.15 | 1,643 |
| Apr 15 2024 | 2.15 | -0.09 | -4.02% | 2.23 | 2.23 | 2.12 | 6,121 |
| Apr 12 2024 | 2.24 | -0.02 | -0.88% | 2.17 | 2.45 | 2.17 | 3,110 |
| Apr 11 2024 | 2.26 | 0.00 | 0.00% | 2.18 | 2.26 | 2.18 | 456 |
| Apr 10 2024 | 2.26 | 0.08 | 3.62% | 2.13 | 2.26 | 2.13 | 3,776 |
| Apr 09 2024 | 2.181 | -0.07 | -3.01% | 2.25 | 2.25 | 2.13 | 3,094 |
| Apr 08 2024 | 2.2486 | 0.05 | 2.21% | 2.30 | 2.3262 | 2.20 | 1,825 |
| Apr 05 2024 | 2.20 | -0.10 | -4.35% | 2.21 | 2.345 | 2.20 | 5,697 |
| Apr 04 2024 | 2.30 | 0.02 | 0.88% | 2.28 | 2.30 | 2.28 | 2,839 |
| Apr 03 2024 | 2.28 | -0.07 | -2.98% | 2.27 | 2.47 | 2.20 | 3,481 |
| Apr 02 2024 | 2.35 | 0.05 | 2.17% | 2.348 | 2.41 | 2.20 | 8,156 |
| Apr 01 2024 | 2.30 | -0.10 | -4.17% | 2.47 | 2.50 | 2.28 | 4,682 |
| Mar 28 2024 | 2.40 | 0.16 | 7.14% | 2.28 | 2.49 | 2.28 | 12,242 |
