Dark

ERESW
East Resources Acquisition Company Warrant
stock NASDAQ

Inactive

Jul 3, 2023

0.2839USD+3.613%(+0.0099)33,054

Pre-market

0.00USD-100.000%(-0.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-03	0.300000	0.300000	0.283800	0.283900	+3.613%	33,054	0.000%
2023-06-30	0.250000	0.299900	0.250000	0.274000	-2.143%	61,456	+3.613%
2023-06-29	0.260000	0.323300	0.250000	0.280000	+7.692%	117,619	+1.393%
2023-06-28	0.195000	0.300000	0.190000	0.260000	+30.000%	91,434	+9.192%
2023-06-27	0.200000	0.238000	0.191500	0.200000	-2.439%	27,628	+41.950%
2023-06-26	0.200000	0.220200	0.165000	0.205000	-2.381%	186,483	+38.488%
2023-06-23	0.248800	0.249000	0.191000	0.210000	+10.526%	30,476	+35.190%
2023-06-22	0.248699	0.248699	0.190000	0.190000	-15.330%	12,145	+49.421%
2023-06-21	0.182500	0.248699	0.182300	0.224400	-9.880%	36,938	+26.515%
2023-06-20	0.200000	0.249000	0.190000	0.249000	+17.730%	18,548	+14.016%
2023-06-16	0.246500	0.249000	0.165000	0.211500	-14.718%	102,806	+34.232%
2023-06-15	0.200000	0.248900	0.200000	0.248000	+3.333%	8,155	+14.476%
2023-06-14	0.193600	0.277000	0.193600	0.240000	+41.176%	4,982	+18.292%
2023-06-13	0.169000	0.246800	0.125200	0.170000	-5.398%	39,249	+67.000%
2023-06-12	0.179800	0.179800	0.179700	0.179700	-0.167%	405	+57.986%
2023-06-09	0.160000	0.180000	0.160000	0.180000	-7.598%	10,100	+57.722%
2023-06-07	0.130788	0.194800	0.121000	0.194800	-2.454%	36,774	+45.739%
2023-06-05	0.150000	0.199700	0.150000	0.199700	+30.438%	5,776	+42.163%
2023-06-01	0.178900	0.180100	0.153100	0.153100	-36.208%	3,582	+85.434%
2023-05-31	0.170000	0.240000	0.168200	0.240000	-3.962%	2,069	+18.292%
2023-05-30	0.195800	0.249900	0.160100	0.249900	+15.002%	4,710	+13.605%
2023-05-26	0.160000	0.218400	0.160000	0.217300	+0.046%	6,399	+30.649%
2023-05-25	0.200000	0.217200	0.200000	0.217200	+3.973%	10,100	+30.709%
2023-05-24	0.208900	0.208900	0.160000	0.208900	+4.450%	385	+35.902%
2023-05-23	0.179800	0.200000	0.179800	0.200000	+33.333%	5,500	+41.950%
2023-05-22	0.189000	0.189000	0.150000	0.150000	-9.091%	3,495	+89.267%
2023-05-19	0.214900	0.225000	0.165000	0.165000	-17.417%	2,053	+72.061%
2023-05-18	0.175000	0.199800	0.175000	0.199800	-0.100%	550	+42.092%
2023-05-17	0.210000	0.249000	0.141000	0.200000	-20.000%	22,976	+41.950%
2023-05-15	0.250000	0.250000	0.250000	0.250000	0.000%	100	+13.560%
2023-05-12	0.155900	0.277000	0.155900	0.250000	-13.465%	2,356	+13.560%
2023-05-11	0.202700	0.288900	0.202700	0.288900	-0.035%	1,100	-1.731%
2023-05-10	0.210000	0.319899	0.210000	0.289000	+15.600%	35,806	-1.765%
2023-05-09	0.202710	0.250000	0.202710	0.250000	0.000%	300	+13.560%
2023-05-05	0.225000	0.250000	0.181700	0.250000	0.000%	5,333	+13.560%
2023-05-04	0.190000	0.250000	0.190000	0.250000	0.000%	2,900	+13.560%
2023-05-03	0.171200	0.250000	0.171200	0.250000	+0.442%	15,550	+13.560%
2023-05-02	0.200000	0.248900	0.199900	0.248900	-0.440%	500	+14.062%
2023-05-01	0.260000	0.260000	0.240000	0.250000	+22.911%	47,400	+13.560%
2023-04-28	0.231000	0.260000	0.193800	0.203400	-15.250%	16,500	+39.577%
2023-04-27	0.229400	0.245000	0.156900	0.240000	+8.157%	49,499	+18.292%
2023-04-26	0.135300	0.248600	0.135300	0.221900	+33.273%	19,100	+27.941%
2023-04-24	0.100000	0.188100	0.100000	0.166500	+18.929%	27,941	+70.511%
2023-04-21	0.113500	0.190600	0.113500	0.140000	+40.000%	37,259	+102.786%
2023-04-20	0.099000	0.103900	0.099000	0.100000	+5.263%	35,938	+183.900%
2023-04-19	0.075000	0.154200	0.070000	0.095000	-5.000%	314,974	+198.842%
2023-04-18	0.077700	0.113300	0.077700	0.100000	+0.958%	28,292	+183.900%
2023-04-17	0.099051	0.099051	0.099051	0.099051	-1.930%	26,000	+186.620%
2023-04-14	0.109550	0.109550	0.101000	0.101000	-16.043%	26,759	+181.089%
2023-04-12	0.107601	0.132300	0.101000	0.120300	+4.609%	27,769	+135.993%
2023-04-11	0.115500	0.115500	0.101100	0.115000	-0.862%	17,810	+146.870%
2023-04-10	0.115100	0.116000	0.115100	0.116000	+0.870%	11,399	+144.741%
2023-04-06	0.115000	0.115000	0.115000	0.115000	-4.167%	198	+146.870%
2023-04-05	0.120000	0.120000	0.120000	0.120000	+4.348%	8,121	+136.583%
2023-04-04	0.160600	0.161700	0.115000	0.115000	-11.538%	60,586	+146.870%
2023-03-31	0.161700	0.161700	0.130000	0.130000	-19.104%	5,200	+118.385%
2023-03-30	0.160700	0.160700	0.160700	0.160700	+5.377%	4,600	+76.665%
2023-03-29	0.141000	0.152500	0.120000	0.152500	+1.667%	96,345	+86.164%
2023-03-28	0.199000	0.199000	0.150000	0.150000	-15.730%	1,479,273	+89.267%
2023-03-27	0.156000	0.178000	0.156000	0.178000	-10.955%	69,650	+59.494%
2023-03-24	0.199799	0.199900	0.199799	0.199900	+20.204%	7,220	+42.021%
2023-03-23	0.161000	0.166300	0.150000	0.166300	-2.176%	144,100	+70.716%
2023-03-22	0.183800	0.191400	0.170000	0.170000	+13.333%	80,800	+67.000%
2023-03-21	0.175001	0.175001	0.150000	0.150000	-21.053%	69,404	+89.267%
2023-03-20	0.190000	0.190000	0.190000	0.190000	-2.564%	31,575	+49.421%
2023-03-17	0.195000	0.195000	0.195000	0.195000	+18.110%	106,200	+45.590%
2023-03-16	0.170000	0.170000	0.165100	0.165100	-17.450%	106,950	+71.956%
2023-03-15	0.200000	0.200000	0.200000	0.200000	0.000%	109,600	+41.950%
2023-03-13	0.200000	0.210000	0.200000	0.200000	+25.000%	193,419	+41.950%
2023-03-10	0.160000	0.160000	0.160000	0.160000	-11.111%	185,340	+77.438%
2023-03-09	0.233899	0.233899	0.180000	0.180000	-8.675%	169,360	+57.722%
2023-03-07	0.164900	0.244200	0.150000	0.197099	+10.979%	145,722	+44.039%
2023-03-03	0.177800	0.177800	0.177600	0.177600	-5.179%	109,110	+59.854%
2023-03-02	0.187300	0.187300	0.187300	0.187300	+15.191%	89,300	+51.575%
2023-03-01	0.162600	0.162600	0.162600	0.162600	-13.603%	87,601	+74.600%
2023-02-28	0.207400	0.214099	0.100000	0.188200	-0.947%	111,666	+50.850%
2023-02-27	0.220000	0.220000	0.150000	0.190000	-19.080%	63,826	+49.421%
2023-02-23	0.180000	0.237700	0.175050	0.234800	-5.284%	68,789	+20.911%
2023-02-21	0.253900	0.253900	0.240000	0.247900	+22.662%	36,815	+14.522%
2023-02-17	0.210000	0.210000	0.202000	0.202100	-8.136%	37,543	+40.475%
2023-02-16	0.253900	0.253900	0.219900	0.220000	0.000%	30,989	+29.045%
2023-02-15	0.253900	0.253900	0.220000	0.220000	-13.043%	43,047	+29.045%
2023-02-10	0.258800	0.258800	0.253000	0.253000	+20.476%	19,601	+12.213%
2023-02-09	0.220000	0.220000	0.210000	0.210000	-13.793%	12,500	+35.190%
2023-02-08	0.244400	0.245000	0.240000	0.243600	-2.560%	85,698	+16.544%
2023-02-07	0.246900	0.256900	0.170100	0.250000	+2.375%	32,200	+13.560%
2023-02-06	0.221000	0.260000	0.220299	0.244200	-1.373%	5,050	+16.257%
2023-02-03	0.328900	0.328900	0.215100	0.247600	-3.695%	25,825	+14.661%
2023-02-02	0.228800	0.317400	0.220000	0.257100	+24.383%	36,417	+10.424%
2023-02-01	0.210000	0.210000	0.206700	0.206700	-10.013%	3,700	+37.349%
2023-01-31	0.240000	0.240000	0.160000	0.229699	-17.935%	8,800	+23.597%
2023-01-30	0.173575	0.279899	0.173575	0.279899	+11.960%	39,750	+1.429%
2023-01-27	0.215000	0.250000	0.215000	0.250000	+25.000%	75,626	+13.560%
2023-01-26	0.199899	0.200000	0.199899	0.200000	-2.960%	27,042	+41.950%
2023-01-24	0.151000	0.217900	0.151000	0.206100	+12.808%	31,903	+37.749%
2023-01-23	0.269000	0.269000	0.182700	0.182700	-26.479%	12,217	+55.391%
2023-01-20	0.229899	0.250000	0.218300	0.248499	+34.250%	121,643	+14.246%
2023-01-19	0.185101	0.185101	0.185101	0.185101	-7.450%	1,090	+53.376%
2023-01-18	0.175000	0.202500	0.121600	0.200000	+11.111%	55,097	+41.950%
2023-01-17	0.157700	0.198800	0.139400	0.180000	+33.333%	38,549	+57.722%
2023-01-13	0.160000	0.160000	0.135000	0.135000	-11.591%	44,122	+110.296%
2023-01-12	0.128000	0.152700	0.128000	0.152700	+19.297%	42,700	+85.920%
2023-01-11	0.128000	0.128000	0.128000	0.128000	+5.785%	25,225	+121.797%
2023-01-10	0.121000	0.169899	0.121000	0.121000	-28.824%	54,587	+134.628%
2023-01-09	0.150000	0.170000	0.150000	0.170000	+12.583%	32,518	+67.000%
2023-01-06	0.151000	0.151000	0.151000	0.151000	0.000%	82,900	+88.013%
2023-01-05	0.151101	0.170000	0.151000	0.151000	-5.634%	23,800	+88.013%
2023-01-04	0.160000	0.170000	0.158300	0.160016	-5.873%	93,562	+77.420%
2023-01-03	0.165001	0.182501	0.165000	0.170000	-2.857%	72,603	+67.000%
2022-12-30	0.161000	0.175000	0.161000	0.175000	+8.696%	35,870	+62.229%
2022-12-29	0.161000	0.180500	0.161000	0.161000	-0.001%	24,817	+76.335%
2022-12-28	0.180000	0.180000	0.161000	0.161001	-12.972%	22,802	+76.334%
2022-12-27	0.161000	0.185000	0.161000	0.185000	+14.836%	40,397	+53.459%
2022-12-23	0.160000	0.161100	0.150000	0.161100	-5.235%	33,666	+76.226%
2022-12-21	0.170000	0.170000	0.170000	0.170000	+2.719%	651	+67.000%
2022-12-20	0.200000	0.257200	0.144000	0.165500	+10.333%	164,717	+71.541%
2022-12-19	0.180000	0.180000	0.150000	0.150000	-21.053%	547	+89.267%
2022-12-16	0.180000	0.200000	0.180000	0.190000	+5.556%	20,568	+49.421%
2022-12-15	0.180101	0.180101	0.180000	0.180000	-0.056%	833	+57.722%
2022-12-14	0.180000	0.180101	0.180000	0.180101	-4.708%	3,075	+57.634%
2022-12-13	0.180101	0.200000	0.180000	0.188999	+13.105%	63,381	+50.212%
2022-12-12	0.179900	0.180000	0.167010	0.167101	+11.464%	47,400	+69.897%
2022-12-09	0.115000	0.184800	0.114899	0.149915	+49.915%	250,598	+89.374%
2022-12-08	0.075499	0.100000	0.075499	0.100000	+66.667%	92,615	+183.900%
2022-12-07	0.049000	0.064300	0.049000	0.060000	+45.631%	51,900	+373.167%
2022-12-06	0.041101	0.050000	0.041100	0.041200	-26.165%	130,759	+589.078%
2022-12-05	0.040000	0.080600	0.022500	0.055800	-40.257%	531,713	+408.781%
2022-12-02	0.100000	0.100000	0.088800	0.093400	-15.091%	89,413	+203.961%
2022-12-01	0.110000	0.110000	0.110000	0.110000	+17.899%	10,059	+158.091%
2022-11-30	0.100000	0.100000	0.079900	0.093300	-15.182%	77,655	+204.287%
2022-11-29	0.104900	0.110000	0.100000	0.110000	+10.000%	31,236	+158.091%
2022-11-28	0.150101	0.150815	0.100000	0.100000	-49.213%	269,645	+183.900%
2022-11-22	0.120000	0.200000	0.120000	0.196900	-1.550%	2,125	+44.185%
2022-11-18	0.140000	0.200000	0.140000	0.200000	0.000%	241	+41.950%
2022-11-17	0.197200	0.200000	0.197200	0.200000	+1.833%	375	+41.950%
2022-11-16	0.138700	0.196400	0.131100	0.196400	-1.800%	785	+44.552%
2022-11-15	0.137000	0.207001	0.137000	0.200000	+17.647%	97,749	+41.950%
2022-11-14	0.155000	0.170000	0.155000	0.170000	-3.846%	1,115	+67.000%
2022-11-10	0.175999	0.177000	0.175999	0.176800	-1.778%	6,754	+60.577%
2022-11-08	0.150000	0.180000	0.150000	0.180000	+2.916%	2,450	+57.722%
2022-11-04	0.144000	0.174900	0.144000	0.174900	+24.929%	17,450	+62.321%
2022-11-03	0.160000	0.160000	0.140000	0.140000	-22.222%	447	+102.786%
2022-11-02	0.120000	0.190000	0.116800	0.180000	+80.000%	15,239	+57.722%
2022-11-01	0.151400	0.160500	0.077400	0.100000	-36.508%	336,889	+183.900%
2022-10-31	0.180000	0.190000	0.151000	0.157500	-12.500%	41,043	+80.254%
2022-10-28	0.160000	0.184900	0.150000	0.180000	+0.167%	342,269	+57.722%
2022-10-27	0.189699	0.189699	0.160000	0.179700	+3.316%	39,749	+57.986%
2022-10-26	0.180000	0.190000	0.170000	0.173933	-5.829%	110,264	+63.224%
2022-10-25	0.175000	0.185000	0.168800	0.184700	+4.350%	63,103	+53.709%
2022-10-24	0.160000	0.194200	0.159900	0.177000	+10.625%	56,286	+60.395%
2022-10-21	0.160000	0.160000	0.159700	0.160000	+6.738%	12,372	+77.438%
2022-10-20	0.140000	0.150000	0.140000	0.149900	-0.067%	81,000	+89.393%
2022-10-19	0.096000	0.150000	0.096000	0.150000	+15.741%	11,600	+89.267%
2022-10-18	0.096000	0.134300	0.096000	0.129600	-0.308%	6,531	+119.059%
2022-10-17	0.129000	0.130000	0.129000	0.130000	+0.231%	30,000	+118.385%
2022-10-14	0.091000	0.130000	0.090200	0.129700	+25.314%	1,540	+118.890%
2022-10-13	0.150000	0.150000	0.090000	0.103500	+3.500%	16,272	+174.300%
2022-10-12	0.100000	0.101800	0.093400	0.100000	+0.101%	52,958	+183.900%
2022-10-10	0.100200	0.119400	0.081000	0.099899	-13.357%	80,904	+184.187%
2022-10-07	0.115000	0.115300	0.100500	0.115300	+0.349%	30,947	+146.227%
2022-10-06	0.120000	0.120000	0.114899	0.114899	+4.454%	3,600	+147.087%
2022-10-05	0.150000	0.150000	0.110000	0.110000	-24.966%	74,663	+158.091%
2022-10-04	0.115000	0.150000	0.110000	0.146600	+4.714%	1,920	+93.656%
2022-10-03	0.150000	0.150000	0.130101	0.140000	0.000%	14,006	+102.786%
2022-09-30	0.135000	0.150000	0.130000	0.140000	+7.692%	287,946	+102.786%
2022-09-29	0.120000	0.149900	0.105050	0.130000	+19.705%	161,886	+118.385%
2022-09-28	0.110000	0.119800	0.090000	0.108600	-6.941%	17,711	+161.418%
2022-09-27	0.100000	0.120000	0.090000	0.116700	+5.995%	53,466	+143.273%
2022-09-26	0.110000	0.139800	0.105000	0.110100	-23.753%	36,126	+157.856%
2022-09-23	0.120000	0.148800	0.111600	0.144400	-8.608%	58,296	+96.607%
2022-09-22	0.120000	0.160000	0.120000	0.158000	+0.765%	36,275	+79.684%
2022-09-21	0.125500	0.156800	0.119900	0.156800	-7.765%	59,902	+81.059%
2022-09-20	0.132200	0.170000	0.132200	0.170000	+9.677%	2,202	+67.000%
2022-09-16	0.170000	0.198800	0.123300	0.155000	-24.168%	61,181	+83.161%
2022-09-15	0.170100	0.204400	0.170100	0.204400	+7.579%	432	+38.894%
2022-09-14	0.190000	0.200000	0.170000	0.190000	0.000%	3,617	+49.421%
2022-09-13	0.210000	0.210000	0.190000	0.190000	-5.000%	23,846	+49.421%
2022-09-12	0.200000	0.200000	0.170000	0.200000	+4.712%	14,891	+41.950%
2022-09-09	0.210000	0.210000	0.191000	0.191000	-4.500%	12,268	+48.639%
2022-09-07	0.200000	0.204899	0.198000	0.200000	0.000%	35,244	+41.950%
2022-09-06	0.200000	0.200000	0.170000	0.200000	0.000%	10,892	+41.950%
2022-09-02	0.209899	0.220000	0.195200	0.200000	0.000%	32,440	+41.950%
2022-09-01	0.200000	0.200000	0.190000	0.200000	0.000%	32,576	+41.950%
2022-08-31	0.219899	0.219899	0.196000	0.200000	+0.402%	69,890	+41.950%
2022-08-30	0.230000	0.250000	0.193200	0.199200	+17.108%	413,713	+42.520%
2022-08-29	0.190000	0.240000	0.160000	0.170100	-5.500%	563,640	+66.902%
2022-08-26	0.189899	0.189899	0.180000	0.180000	+5.882%	450	+57.722%
2022-08-25	0.140000	0.185000	0.129900	0.170000	-2.857%	99,442	+67.000%
2022-08-24	0.187499	0.200000	0.175000	0.175000	-8.902%	13,772	+62.229%
2022-08-23	0.175000	0.199900	0.175000	0.192100	-0.466%	20,350	+47.788%
2022-08-22	0.189600	0.193000	0.171139	0.193000	+19.876%	119,256	+47.098%
2022-08-19	0.188200	0.188200	0.150000	0.161000	-19.500%	23,895	+76.335%
2022-08-18	0.222500	0.224750	0.140000	0.200000	-13.043%	77,525	+41.950%
2022-08-17	0.239700	0.240000	0.210000	0.230000	+4.545%	12,798	+23.435%
2022-08-16	0.260000	0.280000	0.209600	0.220000	-8.333%	70,024	+29.045%
2022-08-15	0.220000	0.270000	0.219800	0.240000	+9.091%	33,400	+18.292%
2022-08-12	0.250000	0.270000	0.220000	0.220000	-12.000%	21,613	+29.045%
2022-08-11	0.240000	0.280000	0.214800	0.250000	+4.167%	9,175	+13.560%
2022-08-10	0.239900	0.270000	0.239900	0.240000	-11.111%	24,004	+18.292%
2022-08-09	0.230000	0.290000	0.100900	0.270000	+12.500%	11,495	+5.148%
2022-08-08	0.240000	0.240000	0.240000	0.240000	-4.000%	2,083	+18.292%
2022-08-05	0.250000	0.250000	0.249900	0.250000	+2.041%	95,900	+13.560%
2022-08-04	0.250000	0.257500	0.245000	0.245000	+6.523%	38,267	+15.878%
2022-08-03	0.210000	0.230000	0.199900	0.229998	-0.001%	33,772	+23.436%
2022-08-02	0.230000	0.260000	0.230000	0.230000	+15.000%	60,254	+23.435%
2022-08-01	0.160101	0.230000	0.150000	0.200000	+25.000%	75,046	+41.950%
2022-07-29	0.230000	0.230000	0.160000	0.160000	-18.782%	10,176	+77.438%
2022-07-28	0.190000	0.230400	0.190000	0.197000	+3.684%	55,394	+44.112%
2022-07-27	0.190000	0.230000	0.184999	0.190000	+5.556%	54,232	+49.421%
2022-07-26	0.190000	0.190000	0.180000	0.180000	0.000%	4,661	+57.722%
2022-07-25	0.190000	0.200000	0.180000	0.180000	+7.335%	90,873	+57.722%
2022-07-22	0.189000	0.210000	0.160000	0.167700	+1.636%	58,234	+69.290%
2022-07-21	0.170000	0.189000	0.160000	0.165000	-2.309%	54,865	+72.061%
2022-07-20	0.150000	0.270000	0.150000	0.168900	+46.742%	415,788	+68.088%
2022-07-19	0.114900	0.120000	0.114900	0.115100	+4.541%	3,201	+146.655%
2022-07-18	0.120000	0.131500	0.110100	0.110100	+0.091%	672,612	+157.856%
2022-07-15	0.128800	0.128800	0.110000	0.110000	-0.901%	5,401	+158.091%
2022-07-14	0.140000	0.140000	0.080000	0.111000	-25.951%	56,767	+155.766%
2022-07-13	0.150000	0.150000	0.140000	0.149900	+19.920%	281,402	+89.393%
2022-07-12	0.176000	0.190100	0.122700	0.125000	+6.112%	142,615	+127.120%
2022-07-11	0.198300	0.198300	0.117800	0.117800	-24.000%	1,750	+141.002%
2022-07-08	0.208000	0.210000	0.127500	0.155000	-29.320%	31,586	+83.161%
2022-07-07	0.140400	0.219400	0.140400	0.219299	+11.263%	2,155	+29.458%
2022-07-06	0.180000	0.215000	0.180000	0.197100	-6.410%	1,000	+44.039%
2022-07-01	0.230000	0.230000	0.210500	0.210600	-4.273%	24,450	+34.805%
2022-06-30	0.220000	0.230000	0.220000	0.220000	-2.913%	3,000	+29.045%
2022-06-29	0.226000	0.226600	0.199400	0.226600	-7.924%	48,477	+25.287%
2022-06-28	0.229899	0.246100	0.205000	0.246100	+11.864%	68,061	+15.360%
2022-06-27	0.250000	0.250000	0.199600	0.220000	+22.222%	2,000	+29.045%
2022-06-24	0.180000	0.180000	0.165000	0.180000	-2.703%	60,534	+57.722%
2022-06-23	0.220000	0.220000	0.178000	0.185000	+1.093%	40,867	+53.459%
2022-06-22	0.170100	0.230000	0.160100	0.183000	+97.838%	393,990	+55.137%
2022-06-21	0.110000	0.110000	0.080100	0.092500	-19.354%	69,679	+206.919%
2022-06-17	0.140000	0.140500	0.110000	0.114699	-18.072%	11,600	+147.517%
2022-06-16	0.115000	0.165000	0.115000	0.140000	+1.302%	84,287	+102.786%
2022-06-15	0.158000	0.158000	0.138100	0.138200	-14.639%	26,327	+105.427%
2022-06-14	0.191601	0.191601	0.155000	0.161900	-2.821%	34,261	+75.355%
2022-06-13	0.180000	0.190000	0.164900	0.166600	-12.316%	107,541	+70.408%
2022-06-10	0.199900	0.199900	0.180000	0.190000	+1.496%	31,700	+49.421%
2022-06-09	0.219300	0.219300	0.169900	0.187200	+20.751%	83,988	+51.656%
2022-06-08	0.150000	0.200000	0.150000	0.155030	-8.806%	102,655	+83.126%
2022-06-07	0.200000	0.200000	0.156801	0.170000	-26.087%	8,455	+67.000%
2022-06-06	0.160000	0.243200	0.150000	0.230000	+47.910%	212,549	+23.435%
2022-06-03	0.130000	0.174900	0.105000	0.155500	+34.983%	429,562	+82.572%
2022-06-02	0.060000	0.132100	0.060000	0.115200	+64.807%	135,274	+146.441%
2022-06-01	0.070000	0.070000	0.060000	0.069900	-0.143%	32,596	+306.152%
2022-05-31	0.073950	0.077900	0.065549	0.070000	+7.692%	101,603	+305.571%
2022-05-27	0.077900	0.077900	0.064900	0.065000	-13.333%	293,957	+336.769%
2022-05-26	0.080000	0.080000	0.075000	0.075000	-10.728%	65,700	+278.533%
2022-05-25	0.080000	0.091300	0.070000	0.084013	+15.960%	124,520	+237.924%
2022-05-24	0.080000	0.080000	0.065000	0.072450	-3.400%	4,536	+291.856%
2022-05-23	0.089900	0.089900	0.070500	0.075000	0.000%	8,591	+278.533%
2022-05-20	0.080000	0.090000	0.070000	0.075000	-4.701%	31,699	+278.533%
2022-05-19	0.082446	0.089800	0.077300	0.078700	+12.429%	99,560	+260.737%
2022-05-18	0.090000	0.102600	0.070000	0.070000	-29.930%	78,555	+305.571%
2022-05-17	0.095000	0.099900	0.080000	0.099900	+6.503%	106,300	+184.184%
2022-05-16	0.092000	0.102200	0.045300	0.093800	-1.159%	52,178	+202.665%
2022-05-13	0.094851	0.099599	0.094851	0.094900	-3.015%	850	+199.157%
2022-05-12	0.085000	0.099700	0.085000	0.097850	+17.186%	10,930	+190.138%
2022-05-11	0.090000	0.090000	0.080000	0.083500	-11.547%	15,744	+240.000%
2022-05-10	0.120000	0.130000	0.074800	0.094400	-16.156%	14,600	+200.742%
2022-05-09	0.136040	0.136040	0.100000	0.112590	-6.175%	18,553	+152.154%
2022-05-06	0.150000	0.150000	0.120000	0.120000	-20.000%	46,150	+136.583%
2022-05-05	0.140100	0.150000	0.140100	0.150000	+3.448%	4,659	+89.267%
2022-05-04	0.160000	0.160600	0.145000	0.145000	-14.706%	25,881	+95.793%
2022-05-03	0.170000	0.170000	0.170000	0.170000	+6.250%	1,100	+67.000%
2022-05-02	0.177500	0.177500	0.160000	0.160000	-5.882%	5,928	+77.438%
2022-04-29	0.190000	0.200000	0.160000	0.170000	-10.526%	54,200	+67.000%
2022-04-28	0.200000	0.210000	0.190000	0.190000	-5.000%	7,480	+49.421%
2022-04-27	0.200000	0.200000	0.195000	0.200000	0.000%	3,730	+41.950%
2022-04-26	0.200000	0.200101	0.200000	0.200000	+5.263%	9,181	+41.950%
2022-04-25	0.230000	0.249100	0.190000	0.190000	-20.502%	16,252	+49.421%
2022-04-22	0.210200	0.250000	0.210200	0.239000	+3.913%	5,834	+18.787%
2022-04-21	0.240100	0.257300	0.230000	0.230000	-4.167%	4,475	+23.435%
2022-04-20	0.269900	0.269900	0.220100	0.240000	-4.000%	13,340	+18.292%
2022-04-19	0.250000	0.250600	0.249900	0.250000	+4.822%	65,190	+13.560%
2022-04-18	0.240000	0.240000	0.200000	0.238500	-10.295%	78,010	+19.036%
2022-04-14	0.250100	0.265870	0.244000	0.265870	+6.348%	13,004	+6.782%
2022-04-13	0.270000	0.270000	0.250000	0.250000	-3.846%	2,531	+13.560%
2022-04-12	0.250000	0.279900	0.250000	0.260000	-3.704%	3,400	+9.192%
2022-04-11	0.260000	0.273200	0.260000	0.270000	+8.000%	3,673	+5.148%
2022-04-08	0.250000	0.259900	0.231701	0.250000	-3.846%	22,752	+13.560%
2022-04-07	0.250000	0.260000	0.250000	0.260000	-3.704%	500	+9.192%
2022-04-06	0.289900	0.289900	0.270000	0.270000	+0.037%	3,290	+5.148%
2022-04-05	0.230000	0.289900	0.230000	0.269900	+17.297%	28,620	+5.187%
2022-04-04	0.220000	0.232450	0.220000	0.230100	-3.319%	11,059	+23.381%
2022-04-01	0.230000	0.238000	0.230000	0.238000	+6.966%	1,000	+19.286%
2022-03-31	0.230000	0.230000	0.222500	0.222500	-1.461%	8,532	+27.596%
2022-03-30	0.210000	0.230000	0.197100	0.225800	+2.636%	15,930	+25.731%
2022-03-29	0.215000	0.220000	0.196900	0.220000	-0.407%	14,762	+29.045%
2022-03-28	0.237000	0.237100	0.210100	0.220900	-3.789%	34,275	+28.520%
2022-03-25	0.220000	0.238900	0.217200	0.229600	-0.130%	3,010	+23.650%
2022-03-24	0.210000	0.229900	0.200000	0.229900	+4.595%	23,199	+23.488%
2022-03-23	0.219900	0.219900	0.204700	0.219800	+4.816%	5,100	+29.163%
2022-03-22	0.229900	0.229900	0.195100	0.209700	-8.786%	8,800	+35.384%
2022-03-21	0.217000	0.229900	0.200000	0.229900	-6.354%	5,457	+23.488%
2022-03-18	0.226435	0.245500	0.217200	0.245500	+8.869%	2,106	+15.642%
2022-03-17	0.219900	0.225500	0.199400	0.225500	+8.622%	47,618	+25.898%
2022-03-16	0.210000	0.215400	0.200200	0.207600	-1.096%	16,383	+36.753%
2022-03-15	0.195000	0.213700	0.190000	0.209900	+6.749%	59,471	+35.255%
2022-03-14	0.232901	0.232901	0.196630	0.196630	-15.573%	21,820	+44.383%
2022-03-11	0.232900	0.249800	0.232900	0.232900	-0.470%	27,444	+21.898%
2022-03-10	0.232901	0.290000	0.232900	0.234000	+0.472%	20,615	+21.325%
2022-03-09	0.299799	0.299799	0.232901	0.232901	+0.000%	16,501	+21.897%
2022-03-08	0.271800	0.293600	0.232800	0.232900	0.000%	5,715	+21.898%
2022-03-07	0.260000	0.260000	0.229200	0.232900	-2.918%	30,086	+21.898%
2022-03-04	0.247200	0.267000	0.230450	0.239900	-6.763%	46,633	+18.341%
2022-03-03	0.250000	0.257300	0.240100	0.257300	+3.449%	6,420	+10.338%
2022-03-02	0.270000	0.270000	0.248721	0.248721	-9.523%	1,468	+14.144%
2022-03-01	0.243000	0.274900	0.243000	0.274900	+4.784%	2,600	+3.274%
2022-02-28	0.228700	0.262348	0.200300	0.262348	+9.266%	13,819	+8.215%
2022-02-25	0.200200	0.262165	0.200200	0.240100	-11.008%	42,453	+18.242%
2022-02-24	0.200200	0.269800	0.200200	0.269800	+3.729%	8,973	+5.226%
2022-02-23	0.257100	0.270000	0.245000	0.260100	+0.038%	42,170	+9.150%
2022-02-22	0.265001	0.270000	0.260000	0.260000	-0.268%	57,198	+9.192%
2022-02-18	0.270000	0.270000	0.260100	0.260699	+0.230%	6,550	+8.900%
2022-02-17	0.293900	0.295000	0.260100	0.260100	-8.737%	42,850	+9.150%
2022-02-16	0.285500	0.299900	0.281000	0.285000	-8.035%	167,150	-0.386%
2022-02-15	0.310000	0.310000	0.281100	0.309900	+2.189%	4,200	-8.390%
2022-02-14	0.295600	0.305451	0.291000	0.303261	+5.666%	21,180	-6.384%
2022-02-11	0.290100	0.295000	0.287000	0.287000	-1.103%	74,769	-1.080%
2022-02-10	0.320000	0.329900	0.290100	0.290200	-13.862%	9,134	-2.171%
2022-02-08	0.300000	0.340000	0.258500	0.336900	+2.091%	19,314	-15.732%
2022-02-07	0.320000	0.330000	0.290101	0.330000	-2.941%	70,615	-13.970%
2022-02-04	0.380000	0.380000	0.320000	0.340000	0.000%	8,178	-16.500%
2022-02-03	0.336500	0.350000	0.330000	0.340000	-5.503%	29,842	-16.500%
2022-02-02	0.340000	0.359900	0.336700	0.359800	+2.800%	112,297	-21.095%
2022-02-01	0.350000	0.355000	0.330050	0.350000	-4.424%	44,364	-18.886%
2022-01-31	0.356501	0.366332	0.310000	0.366200	+9.048%	16,420	-22.474%
2022-01-28	0.400000	0.400000	0.310300	0.335814	-15.027%	60,491	-15.459%
2022-01-27	0.449800	0.467000	0.382100	0.395200	-14.068%	50,305	-28.163%
2022-01-26	0.463500	0.490000	0.447500	0.459899	-0.798%	174,249	-38.269%
2022-01-25	0.470500	0.470500	0.436200	0.463600	-1.467%	77,148	-38.762%
2022-01-24	0.482200	0.512000	0.450000	0.470500	-2.568%	140,270	-39.660%
2022-01-21	0.487400	0.489900	0.460000	0.482900	-1.227%	86,208	-41.209%
2022-01-20	0.489799	0.489799	0.470100	0.488900	-0.020%	16,025	-41.931%
2022-01-19	0.499400	0.499413	0.460000	0.489000	-0.163%	9,440	-41.943%
2022-01-18	0.492700	0.499900	0.470100	0.489800	-2.040%	26,724	-42.038%
2022-01-14	0.493700	0.509800	0.492700	0.500000	+1.276%	20,975	-43.220%
2022-01-13	0.550100	0.550100	0.493700	0.493700	-3.158%	1,774	-42.495%
2022-01-12	0.519900	0.519900	0.509800	0.509800	-5.575%	1,380	-44.311%
2022-01-11	0.489900	0.574700	0.489900	0.539900	+9.269%	11,832	-47.416%
2022-01-10	0.495100	0.500000	0.490000	0.494100	-1.180%	38,953	-42.542%
2022-01-07	0.513900	0.513900	0.495000	0.500000	+0.786%	12,464	-43.220%
2022-01-06	0.496200	0.497881	0.480000	0.496100	-0.780%	45,276	-42.774%
2022-01-05	0.500300	0.527000	0.450000	0.500000	-0.398%	70,166	-43.220%
2022-01-04	0.500500	0.549900	0.499000	0.502000	-14.843%	58,938	-43.446%
2022-01-03	0.619900	0.619900	0.569600	0.589500	+10.800%	2,621	-51.841%
2021-12-31	0.512400	0.537000	0.511000	0.532041	-1.474%	33,932	-46.639%
2021-12-30	0.500401	0.549950	0.500300	0.540001	+3.349%	49,865	-47.426%
2021-12-29	0.510000	0.530000	0.500000	0.522500	+0.096%	28,721	-45.665%
2021-12-28	0.569600	0.579700	0.500100	0.522000	-5.657%	73,455	-45.613%
2021-12-27	0.563100	0.571300	0.553100	0.553300	-3.824%	13,430	-48.690%
2021-12-23	0.581100	0.581100	0.553000	0.575300	-2.492%	29,053	-50.652%
2021-12-22	0.592399	0.592399	0.581100	0.590000	-1.667%	9,115	-51.881%
2021-12-21	0.590000	0.600000	0.582000	0.600000	0.000%	69,665	-52.683%
2021-12-20	0.599400	0.600000	0.579000	0.600000	+1.695%	38,735	-52.683%
2021-12-17	0.590000	0.598900	0.560300	0.590000	+1.707%	94,773	-51.881%
2021-12-16	0.592500	0.620000	0.580000	0.580100	-3.317%	40,094	-51.060%
2021-12-15	0.620000	0.628900	0.592600	0.600000	-5.213%	21,819	-52.683%
2021-12-14	0.633101	0.640901	0.630000	0.633000	+0.476%	62,489	-55.150%
2021-12-13	0.649500	0.649500	0.592500	0.630000	+3.279%	23,526	-54.937%
2021-12-10	0.607900	0.630000	0.600000	0.610000	+1.854%	104,276	-53.459%
2021-12-09	0.596200	0.609000	0.580100	0.598899	-0.184%	26,860	-52.596%
2021-12-08	0.601000	0.629501	0.590000	0.600000	-0.100%	39,418	-52.683%
2021-12-07	0.616100	0.649499	0.600000	0.600600	-6.884%	22,989	-52.731%
2021-12-06	0.640000	0.699800	0.570600	0.645000	-5.702%	86,758	-55.984%
2021-12-03	0.710000	0.710000	0.649816	0.684000	-1.865%	33,827	-58.494%
2021-12-02	0.750000	0.750000	0.651900	0.697000	-1.831%	26,601	-59.268%
2021-12-01	0.729900	0.729900	0.651600	0.710000	-1.389%	44,765	-60.014%

.dark-mode .S3FgYY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3FgYY{ color: #333333; background-color: white; border: 2px solid #333333; }ERESWEast Resources Acquisition Company Warrantstock NASDAQ

ERESW
East Resources Acquisition Company Warrant
stock NASDAQ