CC, AERGO-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, AERGO-USD: Aergo

18 Aug 2025

LAST: 0.1119	CHANGE: 0.00	OPEN: 0.1141	HIGH: 0.1164	ASK: 0.0000	VOLUME: 13.07M
LAST: 0.1119	CHG(%): 1.95	PREV: 0.1641	LOW: 0.1087	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.1141	0.1164	0.1087	0.1119	13.07M
17 Aug 25	0.1144	0.1158	0.1140	0.1141	4.73M
16 Aug 25	0.1124	0.1146	0.1123	0.1144	5.08M
15 Aug 25	0.1117	0.1146	0.1095	0.1124	8.84M
14 Aug 25	0.1212	0.1216	0.1104	0.1117	15.59M
13 Aug 25	0.1194	0.1217	0.1181	0.1212	12.16M
12 Aug 25	0.1154	0.1200	0.1137	0.1194	9.7M
11 Aug 25	0.1205	0.1218	0.1143	0.1154	10.46M
10 Aug 25	0.1218	0.1232	0.1184	0.1205	7.21M
09 Aug 25	0.1188	0.1230	0.1188	0.1218	6.82M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.16
MA20:	0.15
MA50:	0.14
MA200:	0.13
STO9:	80.09
RSI14:	69.03
MTM14:	0.03
ROC14:	0.24
Week High:	0.70
Week Low:	0.05
Month High:	0.70
Month Low:	0.05
Volatility:	92.47