EROWAN Historical USD Price
Daily close · Mar 21, 2021 → Apr 28, 2022Daily price history
Mar 30, 2022 → Apr 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-04-28 | $0.13340001 | $0.14951925 | $0.13224313 | $0.14920418 | $230,865.33 |
| 2022-04-27 | $0.11999423 | $0.13493001 | $0.1193273 | $0.13341596 | $154,936.59 |
| 2022-04-26 | $0.11658419 | $0.14094496 | $0.11598208 | $0.11999769 | $205,498.35 |
| 2022-04-25 | $0.11145534 | $0.11699353 | $0.1075563 | $0.11671428 | $114,737.68 |
| 2022-04-24 | $0.11089223 | $0.11563344 | $0.11019828 | $0.11159243 | $128,265.05 |
| 2022-04-23 | $0.109406 | $0.11309027 | $0.10516143 | $0.11079838 | $130,569.30 |
| 2022-04-22 | $0.10541965 | $0.10971267 | $0.098622 | $0.10959002 | $111,651.59 |
| 2022-04-21 | $0.1060373 | $0.10914222 | $0.10524964 | $0.10552603 | $135,281.18 |
| 2022-04-20 | $0.09720405 | $0.10785957 | $0.09638039 | $0.10600314 | $187,503.66 |
| 2022-04-19 | $0.09548705 | $0.09798239 | $0.09486751 | $0.0971437 | $87,549.76 |
| 2022-04-18 | $0.09387542 | $0.09561641 | $0.0923195 | $0.09561641 | $90,089.36 |
| 2022-04-17 | $0.09892919 | $0.09920608 | $0.09393663 | $0.09403589 | $102,579.81 |
| 2022-04-16 | $0.09270332 | $0.09880131 | $0.08993622 | $0.09873162 | $92,175.30 |
| 2022-04-15 | $0.09235995 | $0.09424715 | $0.09207725 | $0.09275295 | $90,067.86 |
| 2022-04-14 | $0.10294293 | $0.10405901 | $0.09164262 | $0.09240126 | $110,027.56 |
| 2022-04-13 | $0.10578535 | $0.10678911 | $0.09841845 | $0.10290219 | $145,068.33 |
| 2022-04-12 | $0.09927186 | $0.10967443 | $0.09851825 | $0.10564941 | $183,766.39 |
| 2022-04-11 | $0.10444319 | $0.10502589 | $0.09856495 | $0.0993719 | $158,896.74 |
| 2022-04-10 | $0.10742268 | $0.10841013 | $0.10104633 | $0.10469602 | $99,241.06 |
| 2022-04-09 | $0.1114439 | $0.11177875 | $0.1059906 | $0.10741619 | $117,592.04 |
| 2022-04-08 | $0.10480903 | $0.1115281 | $0.10414762 | $0.11136672 | $139,733.38 |
| 2022-04-07 | $0.09874353 | $0.10980828 | $0.09649745 | $0.10494522 | $125,285.68 |
| 2022-04-06 | $0.10896941 | $0.10896941 | $0.09754985 | $0.09840626 | $121,955.98 |
| 2022-04-05 | $0.11754585 | $0.12296335 | $0.10896098 | $0.10896098 | $46,201.52 |
| 2022-04-04 | $0.11962758 | $0.11964487 | $0.11584507 | $0.11754988 | $31,308.12 |
| 2022-04-03 | $0.11069092 | $0.12072575 | $0.1101252 | $0.11966476 | $152,486.38 |
| 2022-04-02 | $0.09467471 | $0.1117 | $0.0945631 | $0.11082584 | $203,850.58 |
| 2022-04-01 | $0.09286084 | $0.10742259 | $0.0861298 | $0.09613252 | $270,754.70 |
| 2022-03-31 | $0.09745398 | $0.10571928 | $0.0927239 | $0.09311472 | $135,617.28 |
| 2022-03-30 | $0.09858487 | $0.10025278 | $0.09609557 | $0.09635688 | $115,011.24 |