Dark

FSSIW
Fortistar Sustainable Solutions Corp. Warrant
stock NASDAQ

Inactive

Dec 7, 2022

0.000200USD-66.667%(-0.000400)10,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-07	0.0002	0.0002	0.0002	0.0002	-66.667%	10,000	0.000%
2022-12-06	0.0003	0.0006	0.0003	0.0006	-57.143%	83,315	-66.667%
2022-12-05	0.0003	0.0020	0.0003	0.0014	-50.000%	108,941	-85.714%
2022-12-02	0.0030	0.0030	0.0021	0.0028	+16.667%	4,437	-92.857%
2022-12-01	0.0007	0.0071	0.0007	0.0024	-74.737%	8,911	-91.667%
2022-11-30	0.0011	0.0095	0.0010	0.0095	+1,257.143%	800	-97.895%
2022-11-29	0.0020	0.0022	0.0007	0.0007	-68.182%	187,600	-71.429%
2022-11-28	0.0020	0.0022	0.0020	0.0022	-8.333%	506	-90.909%
2022-11-23	0.0023	0.0025	0.0023	0.0024	-20.000%	18,620	-91.667%
2022-11-22	0.0058	0.0058	0.0030	0.0030	-48.276%	47,301	-93.333%
2022-11-21	0.0299	0.0299	0.0058	0.0058	-1.695%	1,176	-96.552%
2022-11-18	0.0099	0.0300	0.0054	0.0059	+9.259%	297,246	-96.610%
2022-11-17	0.0072	0.0085	0.0023	0.0054	+134.783%	77,668	-96.296%
2022-11-16	0.0023	0.0024	0.0023	0.0023	-4.167%	1,000	-91.304%
2022-11-14	0.0020	0.0024	0.0019	0.0024	+9.091%	180,719	-91.667%
2022-11-11	0.0085	0.0085	0.0008	0.0022	+10.000%	81,225	-90.909%
2022-11-10	0.0040	0.0040	0.0004	0.0020	-51.220%	351,293	-90.000%
2022-11-09	0.0002	0.0052	0.0002	0.0041	+127.778%	94,212	-95.122%
2022-11-08	0.0004	0.0043	0.0004	0.0018	-71.429%	41,602	-88.889%
2022-11-07	0.0063	0.0063	0.0063	0.0063	0.000%	700	-96.825%
2022-11-04	0.0071	0.0071	0.0062	0.0063	+80.000%	11,200	-96.825%
2022-11-03	0.0005	0.0084	0.0005	0.0035	-58.333%	127,095	-94.286%
2022-11-02	0.0050	0.0094	0.0035	0.0084	+40.000%	144,589	-97.619%
2022-11-01	0.0099	0.0099	0.0060	0.0060	-31.818%	177,153	-96.667%
2022-10-31	0.0100	0.0100	0.0012	0.0088	-70.667%	454,550	-97.727%
2022-10-28	0.0300	0.0300	0.0116	0.0300	0.000%	14,188	-99.333%
2022-10-27	0.0300	0.0300	0.0300	0.0300	0.000%	1,200	-99.333%
2022-10-26	0.0300	0.0300	0.0300	0.0300	+8.696%	1,200	-99.333%
2022-10-25	0.0300	0.0300	0.0276	0.0276	-2.473%	6,400	-99.275%
2022-10-24	0.0500	0.0500	0.0241	0.0283	-37.111%	325,713	-99.293%
2022-10-20	0.0450	0.0450	0.0450	0.0450	-10.000%	4,710	-99.556%
2022-10-17	0.0400	0.0569	0.0230	0.0500	-41.176%	11,700	-99.600%
2022-10-04	0.0850	0.0850	0.0850	0.0850	-14.744%	100	-99.765%
2022-10-03	0.0704	0.1100	0.0691	0.0997	-19.467%	51,450	-99.799%
2022-09-29	0.1000	0.1238	0.0703	0.1238	+23.800%	199,632	-99.838%
2022-09-28	0.0700	0.1000	0.0700	0.1000	+0.301%	10,150	-99.800%
2022-09-27	0.0700	0.0997	0.0700	0.0997	-0.300%	840	-99.799%
2022-09-26	0.0700	0.1000	0.0700	0.1000	0.000%	8,000	-99.800%
2022-09-22	0.1000	0.1000	0.1000	0.1000	+7.643%	400	-99.800%
2022-09-21	0.0700	0.1059	0.0700	0.0929	-7.100%	406,000	-99.785%
2022-09-20	0.0548	0.1000	0.0406	0.1000	+42.653%	97,698	-99.800%
2022-09-09	0.0700	0.0701	0.0700	0.0701	-0.142%	6,483	-99.715%
2022-09-08	0.0650	0.0995	0.0501	0.0702	+7.834%	294,854	-99.715%
2022-09-07	0.0651	0.0651	0.0651	0.0651	-5.378%	350	-99.693%
2022-08-30	0.0700	0.0759	0.0688	0.0688	-20.000%	10,907	-99.709%
2022-08-26	0.0604	0.0955	0.0604	0.0860	-14.000%	248,019	-99.767%
2022-08-25	0.0951	0.1000	0.0951	0.1000	+7.527%	3,200	-99.800%
2022-08-24	0.0930	0.0930	0.0930	0.0930	-0.322%	100	-99.785%
2022-08-23	0.0850	0.0933	0.0850	0.0933	-5.758%	48,615	-99.786%
2022-08-19	0.0850	0.0990	0.0850	0.0990	+1.020%	0	-99.798%
2022-08-18	0.0980	0.0980	0.0980	0.0980	+8.889%	118,900	-99.796%
2022-08-15	0.0901	0.0901	0.0800	0.0900	+12.500%	5,550	-99.778%
2022-08-12	0.0950	0.1300	0.0800	0.0800	-11.111%	120,143	-99.750%
2022-08-11	0.0900	0.0991	0.0900	0.0900	-2.174%	22,600	-99.778%
2022-08-10	0.0901	0.0920	0.0901	0.0920	-6.122%	1,900	-99.783%
2022-08-09	0.0980	0.0980	0.0980	0.0980	+22.500%	100	-99.796%
2022-08-08	0.0810	0.1046	0.0800	0.0800	0.000%	66,831	-99.750%
2022-08-05	0.0800	0.0810	0.0700	0.0800	+0.125%	33,298	-99.750%
2022-08-04	0.0800	0.0800	0.0612	0.0799	-11.222%	22,700	-99.750%
2022-08-02	0.0900	0.0900	0.0900	0.0900	0.000%	255,420	-99.778%
2022-08-01	0.0900	0.0900	0.0900	0.0900	0.000%	353	-99.778%
2022-07-29	0.0900	0.1000	0.0900	0.0900	+1.695%	2,772	-99.778%
2022-07-28	0.0900	0.1170	0.0875	0.0885	-1.667%	8,700	-99.774%
2022-07-26	0.0900	0.1279	0.0900	0.0900	-5.263%	7,650	-99.778%
2022-07-25	0.0950	0.0950	0.0950	0.0950	-5.000%	56	-99.789%
2022-07-22	0.0803	0.1080	0.0606	0.1000	0.000%	108,045	-99.800%
2022-07-21	0.1000	0.1000	0.1000	0.1000	+33.333%	1,400	-99.800%
2022-07-20	0.0948	0.1100	0.0704	0.0750	-37.500%	55,000	-99.733%
2022-07-18	0.0900	0.1200	0.0787	0.1200	+14.286%	45,398	-99.833%
2022-07-15	0.0903	0.1200	0.0833	0.1050	-12.500%	76,236	-99.810%
2022-07-08	0.1200	0.1201	0.1000	0.1200	+20.000%	17,420	-99.833%
2022-07-07	0.1300	0.1300	0.1000	0.1000	-23.077%	25,000	-99.800%
2022-07-06	0.1300	0.1301	0.1300	0.1300	-0.077%	2,100	-99.846%
2022-07-05	0.1301	0.1301	0.1301	0.1301	+0.077%	200	-99.846%
2022-07-01	0.2250	0.2250	0.0529	0.1300	+4.000%	39,794	-99.846%
2022-06-30	0.1400	0.1400	0.1250	0.1250	-10.714%	22,905	-99.840%
2022-06-29	0.1400	0.1400	0.1400	0.1400	0.000%	36,600	-99.857%
2022-06-28	0.1400	0.1400	0.1400	0.1400	0.000%	10,060	-99.857%
2022-06-27	0.1400	0.1500	0.1400	0.1400	-6.667%	50,200	-99.857%
2022-06-24	0.1525	0.1525	0.1500	0.1500	-6.250%	1,700	-99.867%
2022-06-23	0.1500	0.1600	0.1500	0.1600	-5.882%	83,400	-99.875%
2022-06-22	0.1500	0.1900	0.1500	0.1700	0.000%	24,299	-99.882%
2022-06-21	0.1500	0.1700	0.1500	0.1700	+34.494%	4,800	-99.882%
2022-06-17	0.1501	0.1501	0.1264	0.1264	-15.733%	27,565	-99.842%
2022-06-16	0.1501	0.2000	0.1400	0.1500	-18.390%	75,890	-99.867%
2022-06-15	0.1838	0.1838	0.1838	0.1838	-21.687%	1,800	-99.891%
2022-06-13	0.1839	0.2409	0.1839	0.2347	+6.730%	500	-99.915%
2022-06-10	0.1838	0.2200	0.1838	0.2199	-2.871%	2,550	-99.909%
2022-06-07	0.2100	0.2264	0.2050	0.2264	-1.522%	1,325	-99.912%
2022-06-02	0.2179	0.2299	0.2179	0.2299	-0.043%	1,468	-99.913%
2022-06-01	0.1801	0.2399	0.1800	0.2300	-3.239%	43,218	-99.913%
2022-05-27	0.2098	0.2809	0.2096	0.2377	-0.917%	19,395	-99.916%
2022-05-25	0.2709	0.2709	0.2100	0.2399	-0.042%	1,400	-99.917%
2022-05-23	0.2799	0.2799	0.2250	0.2400	+9.091%	2,400	-99.917%
2022-05-20	0.2709	0.2709	0.2200	0.2200	-4.265%	5,201	-99.909%
2022-05-19	0.3590	0.3590	0.2200	0.2298	-0.043%	5,172	-99.913%
2022-05-18	0.1519	0.3374	0.1519	0.2299	+4.500%	6,369	-99.913%
2022-05-17	0.1800	0.2200	0.1800	0.2200	0.000%	104,626	-99.909%
2022-05-16	0.1500	0.2299	0.1422	0.2200	+3.383%	111,337	-99.909%
2022-05-13	0.1417	0.3400	0.1417	0.2128	-1.981%	6,669	-99.906%
2022-05-12	0.1998	0.2171	0.1798	0.2171	+4.677%	3,589	-99.908%
2022-05-10	0.1500	0.2074	0.1500	0.2074	-5.770%	16,527	-99.904%
2022-05-09	0.2201	0.2201	0.2201	0.2201	-15.248%	1,000	-99.909%
2022-05-05	0.2201	0.2690	0.2201	0.2597	-3.815%	466	-99.923%
2022-05-04	0.2699	0.2700	0.2500	0.2700	-3.295%	3,978	-99.926%
2022-05-02	0.2500	0.2792	0.2425	0.2792	+3.407%	135,949	-99.928%
2022-04-28	0.2700	0.2700	0.2700	0.2700	+3.846%	200	-99.926%
2022-04-27	0.2501	0.3194	0.2501	0.2600	-13.333%	7,916	-99.923%
2022-04-26	0.2600	0.3297	0.2500	0.3000	+2.284%	26,821	-99.933%
2022-04-25	0.3001	0.3298	0.2500	0.2933	-11.121%	219,550	-99.932%
2022-04-21	0.3001	0.3300	0.3001	0.3300	+0.121%	10,010	-99.939%
2022-04-20	0.3031	0.3300	0.3000	0.3296	+2.265%	24,436	-99.939%
2022-04-19	0.3264	0.3264	0.3223	0.3223	+7.398%	600	-99.938%
2022-04-18	0.3700	0.3700	0.3000	0.3001	-0.033%	3,172	-99.933%
2022-04-14	0.3400	0.3400	0.2900	0.3002	-0.033%	5,361	-99.933%
2022-04-13	0.2920	0.3599	0.2900	0.3003	-8.779%	14,911	-99.933%
2022-04-11	0.3802	0.3802	0.3292	0.3292	-0.242%	1,800	-99.939%
2022-04-08	0.3300	0.3300	0.3300	0.3300	0.000%	2,100	-99.939%
2022-04-06	0.3950	0.3950	0.3102	0.3300	-5.714%	4,701	-99.939%
2022-04-05	0.3351	0.3599	0.3200	0.3500	+12.685%	1,900	-99.943%
2022-04-04	0.3456	0.3599	0.3097	0.3106	+2.610%	22,301	-99.936%
2022-04-01	0.3488	0.3599	0.3027	0.3027	-2.543%	67,491	-99.934%
2022-03-30	0.3556	0.3699	0.3060	0.3106	+1.536%	3,900	-99.936%
2022-03-29	0.3040	0.3699	0.2964	0.3059	-13.904%	3,066	-99.935%
2022-03-25	0.3004	0.3555	0.3004	0.3553	-1.003%	8,218	-99.944%
2022-03-24	0.3400	0.3589	0.3300	0.3589	+12.156%	276,000	-99.944%
2022-03-23	0.3200	0.3498	0.3200	0.3200	+4.952%	3,519	-99.938%
2022-03-22	0.3198	0.3198	0.3049	0.3049	+1.633%	719	-99.934%
2022-03-21	0.2999	0.3000	0.2800	0.3000	+6.876%	12,009	-99.933%
2022-03-18	0.2800	0.2807	0.2800	0.2807	+0.250%	6,005	-99.929%
2022-03-16	0.3200	0.3200	0.2800	0.2800	-22.201%	37,092	-99.929%
2022-03-15	0.3000	0.3599	0.3000	0.3599	+1.609%	1,701	-99.944%
2022-03-14	0.3543	0.3543	0.3001	0.3542	-1.584%	1,467	-99.944%
2022-03-11	0.3400	0.3599	0.3400	0.3599	+0.615%	3,605	-99.944%
2022-03-10	0.3599	0.3700	0.3400	0.3577	-0.639%	35,621	-99.944%
2022-03-09	0.3700	0.3700	0.3405	0.3600	-2.729%	76,785	-99.944%
2022-03-08	0.3701	0.3874	0.3700	0.3701	-5.078%	1,070	-99.946%
2022-03-07	0.4397	0.4496	0.3700	0.3899	-4.856%	23,804	-99.949%
2022-03-04	0.3900	0.4898	0.3900	0.4098	-18.007%	93,147	-99.951%
2022-02-28	0.4300	0.4999	0.4200	0.4998	+28.154%	14,900	-99.960%
2022-02-25	0.4300	0.4300	0.3803	0.3900	-9.302%	133,602	-99.949%
2022-02-24	0.5001	0.5002	0.4201	0.4300	-9.626%	177,332	-99.953%
2022-02-23	0.4760	0.4760	0.4700	0.4758	-2.199%	4,700	-99.958%
2022-02-22	0.4801	0.4865	0.4800	0.4865	+1.354%	12,666	-99.959%
2022-02-18	0.4550	0.5366	0.4550	0.4800	-4.932%	2,366	-99.958%
2022-02-17	0.4501	0.5497	0.4501	0.5049	+14.724%	2,881	-99.960%
2022-02-16	0.4301	0.4997	0.4202	0.4401	+0.296%	10,951	-99.955%
2022-02-15	0.4203	0.4999	0.4200	0.4388	-0.521%	167,829	-99.954%
2022-02-14	0.4206	0.4806	0.4200	0.4411	-11.762%	114,690	-99.955%
2022-02-11	0.4202	0.4999	0.4202	0.4999	-2.000%	1,775	-99.960%
2022-02-07	0.5101	0.5101	0.5101	0.5101	0.000%	2,099	-99.961%
2022-02-04	0.4400	0.5199	0.4400	0.5101	+18.600%	208,374	-99.961%
2022-02-03	0.4159	0.4799	0.4159	0.4301	-4.422%	4,383	-99.953%
2022-02-02	0.4102	0.5000	0.4102	0.4500	-8.126%	270,899	-99.956%
2022-02-01	0.4749	0.4899	0.4600	0.4898	+4.213%	14,208	-99.959%
2022-01-31	0.4002	0.4701	0.4002	0.4700	+4.468%	6,520	-99.957%
2022-01-28	0.4250	0.4499	0.4250	0.4499	-2.196%	501	-99.956%
2022-01-27	0.4300	0.5388	0.4100	0.4600	+3.908%	26,957	-99.957%
2022-01-26	0.4100	0.4449	0.4100	0.4427	+4.558%	290,335	-99.955%
2022-01-25	0.4057	0.4989	0.3910	0.4234	-3.729%	2,867	-99.953%
2022-01-24	0.4300	0.4399	0.3701	0.4398	-0.068%	229,477	-99.955%
2022-01-21	0.4800	0.5193	0.4400	0.4401	-7.367%	50,111	-99.955%
2022-01-20	0.4503	0.5099	0.4500	0.4751	-8.617%	11,574	-99.958%
2022-01-19	0.5000	0.5199	0.4700	0.5199	+3.980%	20,393	-99.962%
2022-01-18	0.5000	0.5000	0.5000	0.5000	-3.846%	230	-99.960%
2022-01-14	0.4945	0.5200	0.4701	0.5200	+2.001%	4,650	-99.962%
2022-01-13	0.5198	0.5199	0.4379	0.5098	-1.962%	31,241	-99.961%
2022-01-12	0.5201	0.5700	0.5200	0.5200	-0.952%	31,963	-99.962%
2022-01-11	0.5300	0.5300	0.5200	0.5250	-0.925%	5,618	-99.962%
2022-01-10	0.5300	0.5300	0.5213	0.5299	-0.226%	3,974	-99.962%
2022-01-07	0.5993	0.5993	0.5300	0.5311	-3.436%	37,250	-99.962%
2022-01-06	0.5497	0.5500	0.5306	0.5500	0.000%	137,316	-99.964%
2022-01-05	0.5503	0.5980	0.5500	0.5500	-3.509%	44,205	-99.964%
2022-01-03	0.6001	0.6001	0.5601	0.5700	-6.557%	177,904	-99.965%
2021-12-31	0.6100	0.6100	0.5800	0.6100	0.000%	1,130	-99.967%
2021-12-30	0.6170	0.6200	0.6100	0.6100	0.000%	2,301	-99.967%
2021-12-29	0.6100	0.6100	0.6100	0.6100	0.000%	1,200	-99.967%
2021-12-27	0.6200	0.6200	0.6100	0.6100	-1.613%	3,416	-99.967%
2021-12-23	0.6600	0.6600	0.6102	0.6200	+1.539%	5,751	-99.968%
2021-12-22	0.6201	0.6300	0.6106	0.6106	-1.516%	2,955	-99.967%
2021-12-21	0.6200	0.6500	0.6200	0.6200	+1.623%	6,204	-99.968%
2021-12-20	0.6101	0.6101	0.6101	0.6101	-1.597%	675	-99.967%
2021-12-17	0.6151	0.6601	0.6100	0.6200	-1.587%	328,395	-99.968%
2021-12-16	0.6300	0.6300	0.6300	0.6300	-4.545%	200	-99.968%
2021-12-15	0.6280	0.6600	0.6200	0.6600	+8.232%	2,100	-99.970%
2021-12-14	0.6300	0.6500	0.6002	0.6098	-3.206%	55,873	-99.967%
2021-12-13	0.6250	0.6300	0.6100	0.6300	-4.372%	2,741	-99.968%
2021-12-10	0.6360	0.6588	0.6200	0.6588	+2.938%	55,974	-99.970%
2021-12-09	0.6300	0.6400	0.6200	0.6400	+3.193%	87,400	-99.969%
2021-12-08	0.6202	0.6202	0.6202	0.6202	-1.556%	108	-99.968%
2021-12-07	0.6211	0.6404	0.6200	0.6300	-1.563%	47,339	-99.968%
2021-12-06	0.6500	0.6599	0.6200	0.6400	-1.235%	50,474	-99.969%
2021-12-03	0.6600	0.6999	0.6200	0.6480	-0.338%	33,113	-99.969%
2021-12-02	0.6502	0.6502	0.6502	0.6502	-1.470%	100	-99.969%
2021-12-01	0.6201	0.6999	0.6201	0.6599	-2.970%	86,990	-99.970%
2021-11-30	0.7900	0.7900	0.6110	0.6801	-9.320%	121,986	-99.971%
2021-11-29	0.8000	0.8000	0.7301	0.7500	-5.063%	4,229	-99.973%
2021-11-26	0.7900	0.7900	0.7900	0.7900	-1.250%	2,000	-99.975%
2021-11-24	0.8000	0.8000	0.7500	0.8000	+2.564%	5,141	-99.975%
2021-11-23	0.7800	0.7800	0.7101	0.7800	0.000%	18,888	-99.974%
2021-11-22	0.7800	0.7800	0.7800	0.7800	+1.299%	3,000	-99.974%
2021-11-19	0.7700	0.7700	0.7200	0.7700	+1.369%	15,843	-99.974%
2021-11-18	0.8900	0.8900	0.7331	0.7596	-22.561%	26,878	-99.974%
2021-11-17	0.8299	0.9809	0.7401	0.9809	+28.222%	33,339	-99.980%
2021-11-16	0.7667	0.7999	0.7500	0.7650	+4.795%	14,441	-99.974%
2021-11-15	0.6815	0.7300	0.6800	0.7300	+3.253%	479,244	-99.973%
2021-11-12	0.7000	0.7070	0.6800	0.7070	+1.000%	22,117	-99.972%
2021-11-11	0.7032	0.7199	0.6700	0.7000	+1.626%	229,468	-99.971%
2021-11-10	0.7000	0.7077	0.6800	0.6888	-1.459%	25,331	-99.971%
2021-11-09	0.6911	0.7079	0.6800	0.6990	-0.143%	10,657	-99.971%
2021-11-08	0.6921	0.7084	0.6911	0.7000	-1.255%	1,895	-99.971%
2021-11-05	0.7099	0.7099	0.6910	0.7089	-0.127%	7,417	-99.972%
2021-11-04	0.6921	0.7099	0.6921	0.7098	-1.128%	2,602	-99.972%
2021-11-03	0.6920	0.7179	0.6910	0.7179	+2.425%	8,483	-99.972%
2021-11-02	0.7009	0.7009	0.7009	0.7009	+0.358%	120	-99.971%
2021-11-01	0.6971	0.7200	0.6766	0.6984	-0.200%	4,369	-99.971%
2021-10-29	0.6522	0.7204	0.6522	0.6998	-4.045%	31,113	-99.971%
2021-10-28	0.7200	0.7352	0.6900	0.7293	+1.320%	6,724	-99.973%
2021-10-27	0.7498	0.7498	0.6802	0.7198	+2.829%	22,039	-99.972%
2021-10-26	0.7300	0.7499	0.6808	0.7000	+2.941%	181,656	-99.971%
2021-10-25	0.7000	0.7200	0.6300	0.6800	+4.551%	149,676	-99.971%
2021-10-22	0.6810	0.7000	0.6500	0.6504	-4.353%	24,154	-99.969%
2021-10-21	0.7001	0.7002	0.6710	0.6800	-2.885%	16,343	-99.971%
2021-10-19	0.7201	0.7201	0.6805	0.7002	+0.029%	1,485	-99.971%
2021-10-18	0.7373	0.7699	0.6801	0.7000	+0.387%	40,931	-99.971%
2021-10-15	0.7401	0.7505	0.6973	0.6973	-0.386%	43,804	-99.971%
2021-10-14	0.6990	0.7000	0.6701	0.7000	+1.420%	9,627	-99.971%
2021-10-13	0.6700	0.7200	0.6700	0.6902	+2.586%	2,318	-99.971%
2021-10-12	0.6702	0.7399	0.6700	0.6728	-5.253%	65,878	-99.970%
2021-10-11	0.7200	0.7300	0.7101	0.7101	-1.306%	2,025	-99.972%
2021-10-08	0.6400	0.7200	0.6400	0.7195	+2.786%	250,600	-99.972%
2021-10-07	0.6850	0.7000	0.6700	0.7000	+6.205%	2,046	-99.971%
2021-10-05	0.7201	0.7201	0.6591	0.6591	-0.136%	4,510	-99.970%
2021-10-04	0.6499	0.7298	0.6202	0.6600	-1.522%	4,286	-99.970%
2021-10-01	0.7000	0.7500	0.6500	0.6702	-10.592%	28,601	-99.970%
2021-09-30	0.6850	0.7496	0.6825	0.7496	+10.219%	1,705	-99.973%
2021-09-29	0.6806	0.7699	0.6801	0.6801	-11.664%	14,951	-99.971%
2021-09-28	0.6850	0.7700	0.6800	0.7699	+0.026%	3,043	-99.974%
2021-09-27	0.7898	0.7898	0.6601	0.7697	-0.052%	167,627	-99.974%
2021-09-24	0.7701	0.7701	0.7701	0.7701	-1.244%	150	-99.974%
2021-09-23	0.7699	0.7898	0.6999	0.7798	+5.435%	4,956	-99.974%
2021-09-22	0.7101	0.7396	0.7101	0.7396	+10.388%	200	-99.973%
2021-09-21	0.6102	0.7314	0.6102	0.6700	-1.471%	68,493	-99.970%
2021-09-17	0.6699	0.6900	0.6699	0.6800	+9.677%	6,560	-99.971%
2021-09-16	0.6500	0.6500	0.6200	0.6200	-1.899%	4,610	-99.968%
2021-09-15	0.7400	0.7400	0.6320	0.6320	+0.317%	1,400	-99.968%
2021-09-14	0.6280	0.6500	0.6202	0.6300	-3.092%	900	-99.968%
2021-09-13	0.6900	0.6900	0.6501	0.6501	-5.783%	817	-99.969%
2021-09-10	0.6500	0.7323	0.6200	0.6900	+6.154%	33,229	-99.971%
2021-09-09	0.7000	0.7300	0.6111	0.6500	-10.959%	40,218	-99.969%
2021-09-08	0.7000	0.7300	0.7000	0.7300	+4.271%	5,900	-99.973%
2021-09-07	0.7365	0.7500	0.7001	0.7001	+0.014%	4,657	-99.971%
2021-09-03	0.6999	0.7000	0.6999	0.7000	+5.900%	948	-99.971%
2021-09-02	0.7210	0.7400	0.6610	0.6610	-11.867%	14,834	-99.970%
2021-09-01	0.7200	0.7622	0.7200	0.7500	+4.167%	1,755	-99.973%
2021-08-31	0.7400	0.7500	0.7200	0.7200	-4.000%	7,694	-99.972%
2021-08-30	0.7500	0.8001	0.7350	0.7500	+4.152%	4,511	-99.973%
2021-08-26	0.7601	0.7601	0.7201	0.7201	-6.553%	712	-99.972%
2021-08-25	0.7600	0.8464	0.7600	0.7706	+1.355%	13,995	-99.974%
2021-08-24	0.7600	0.8301	0.7600	0.7603	+0.039%	1,356	-99.974%
2021-08-23	0.8701	0.8701	0.7600	0.7600	-22.449%	200	-99.974%
2021-08-19	0.7800	1.4500	0.7200	0.9800	+10.684%	2,534	-99.980%
2021-08-18	0.8000	0.9500	0.8000	0.8854	+4.152%	3,696	-99.977%
2021-08-17	0.8500	0.8501	0.8500	0.8501	+1.553%	3,912	-99.976%
2021-08-16	0.9301	1.0000	0.8371	0.8371	-17.931%	7,057	-99.976%
2021-08-12	0.8701	1.0200	0.8301	1.0200	+3.041%	5,104	-99.980%
2021-08-11	0.9600	1.3150	0.9301	0.9899	-1.010%	25,236	-99.980%
2021-08-10	1.0000	1.0100	0.9800	1.0000	0.000%	7,921	-99.980%
2021-08-09	1.0100	1.0100	0.9900	1.0000	+5.252%	8,025	-99.980%
2021-08-06	1.0100	1.0400	0.9300	0.9501	-12.433%	23,502	-99.979%
2021-08-05	1.0850	1.0850	1.0850	1.0850	+7.415%	227	-99.982%
2021-08-04	0.9299	1.2500	0.9201	1.0101	-0.971%	8,314	-99.980%
2021-08-03	1.1000	1.1000	0.9299	1.0200	+0.990%	23,209	-99.980%
2021-08-02	1.0000	1.0500	0.9300	1.0100	0.000%	14,487	-99.980%
2021-07-30	1.0100	1.0800	0.9261	1.0100	0.000%	11,055	-99.980%
2021-07-29	1.0100	1.0700	1.0100	1.0100	0.000%	5,957	-99.980%
2021-07-28	1.0250	1.0400	1.0100	1.0100	+3.061%	19,560	-99.980%
2021-07-27	0.9900	0.9990	0.8841	0.9800	-1.010%	26,042	-99.980%
2021-07-26	0.9700	0.9900	0.9700	0.9900	-0.891%	2,701	-99.980%
2021-07-23	0.9989	0.9989	0.9989	0.9989	+0.899%	190	-99.980%
2021-07-22	0.9810	1.0350	0.9810	0.9900	+1.538%	1,700	-99.980%
2021-07-21	0.9890	1.0800	0.9700	0.9750	+1.341%	42,502	-99.979%
2021-07-20	1.0000	1.0100	0.9610	0.9621	-3.790%	11,197	-99.979%
2021-07-19	1.0100	1.0100	1.0000	1.0000	-0.990%	507	-99.980%
2021-07-16	0.9700	1.0300	0.9700	1.0100	-2.885%	37,568	-99.980%
2021-07-15	1.0100	1.1200	0.9600	1.0400	-5.455%	53,352	-99.981%
2021-07-14	0.9899	1.1000	0.9698	1.1000	+5.769%	50,596	-99.982%
2021-07-12	1.0200	1.0700	1.0200	1.0400	-1.887%	1,920	-99.981%
2021-07-09	1.0500	1.0600	1.0500	1.0600	-7.018%	3,899	-99.981%
2021-07-06	1.3700	1.3900	1.1200	1.1400	+2.703%	5,512	-99.982%
2021-07-02	1.1800	1.1900	1.1000	1.1100	-0.893%	5,374	-99.982%
2021-07-01	1.1200	1.2000	1.1200	1.1200	0.000%	3,680	-99.982%
2021-06-30	1.2100	1.2100	1.1200	1.1200	+1.818%	8,700	-99.982%
2021-06-29	1.0399	1.1200	1.0399	1.1000	+6.796%	18,543	-99.982%
2021-06-28	1.0100	1.1100	0.9503	1.0300	+1.980%	123,492	-99.981%
2021-06-25	1.0400	1.0400	1.0007	1.0100	-4.717%	3,275	-99.980%
2021-06-24	1.0600	1.0600	1.0600	1.0600	+0.952%	225	-99.981%
2021-06-23	0.9613	1.0500	0.9513	1.0500	+0.962%	3,502	-99.981%
2021-06-22	1.0000	1.0400	0.9790	1.0400	0.000%	2,929	-99.981%
2021-06-21	1.0400	1.0400	1.0400	1.0400	0.000%	3,076	-99.981%
2021-06-18	0.9515	1.0400	0.9515	1.0400	0.000%	1,101	-99.981%
2021-06-16	1.0500	1.0500	0.9513	1.0400	+2.970%	3,505	-99.981%
2021-06-15	0.9510	1.0100	0.9510	1.0100	-0.980%	1,358	-99.980%
2021-06-14	0.8800	1.0400	0.8300	1.0200	+3.062%	49,543	-99.980%
2021-06-11	0.9000	0.9897	0.8400	0.9897	+0.030%	6,035	-99.980%
2021-06-10	0.8350	0.9894	0.8350	0.9894	+13.724%	6,262	-99.980%
2021-06-09	0.8500	0.9000	0.7500	0.8700	-6.452%	22,219	-99.977%
2021-06-08	0.9300	0.9300	0.9300	0.9300	+9.412%	1,000	-99.978%
2021-06-04	0.9100	0.9300	0.8500	0.8500	-9.574%	314,502	-99.976%
2021-06-02	0.9799	0.9898	0.8601	0.9400	-4.082%	54,072	-99.979%
2021-06-01	0.9800	0.9800	0.9800	0.9800	-1.010%	200	-99.980%
2021-05-28	0.9590	0.9900	0.9500	0.9900	+12.500%	1,117	-99.980%
2021-05-26	0.9000	0.9690	0.8800	0.8800	+1.149%	2,487	-99.977%
2021-05-25	0.8705	0.8705	0.8700	0.8700	-1.136%	200	-99.977%
2021-05-24	0.8800	0.8801	0.8800	0.8800	0.000%	52,500	-99.977%
2021-05-21	0.8801	0.9499	0.8800	0.8800	-0.565%	22,161	-99.977%
2021-05-20	0.8901	0.9399	0.8500	0.8850	-2.747%	79,613	-99.977%
2021-05-19	0.8309	0.9700	0.8304	0.9100	+1.111%	2,658	-99.978%
2021-05-18	0.9100	0.9200	0.8500	0.9000	-0.805%	29,375	-99.978%
2021-05-17	0.8595	0.9499	0.8500	0.9073	-7.418%	27,957	-99.978%
2021-05-14	0.8122	0.9800	0.8122	0.9800	+7.692%	1,058	-99.980%
2021-05-13	0.8300	0.9840	0.8300	0.9100	+1.111%	52,411	-99.978%
2021-05-12	0.9000	0.9290	0.8214	0.9000	-0.706%	18,660	-99.978%
2021-05-11	0.9000	0.9145	0.9000	0.9064	-0.396%	8,656	-99.978%
2021-05-10	0.9250	0.9600	0.9000	0.9100	-4.211%	19,393	-99.978%
2021-05-07	0.9500	0.9500	0.9500	0.9500	+0.011%	221	-99.979%
2021-05-06	0.9111	0.9709	0.9000	0.9499	+4.259%	81,671	-99.979%
2021-05-05	0.9500	0.9500	0.9000	0.9111	-0.011%	14,259	-99.978%
2021-05-04	0.9100	0.9900	0.9100	0.9112	-7.960%	11,244	-99.978%
2021-05-03	0.9202	0.9900	0.9000	0.9900	+8.791%	87,119	-99.980%
2021-04-30	0.9100	1.0000	0.9100	0.9100	-0.055%	16,767	-99.978%
2021-04-29	0.9499	0.9500	0.9101	0.9105	+0.055%	18,707	-99.978%
2021-04-28	0.9500	0.9600	0.9100	0.9100	-5.208%	18,377	-99.978%
2021-04-27	0.9500	0.9985	0.9500	0.9600	+4.302%	16,429	-99.979%
2021-04-26	1.0000	1.0000	0.9101	0.9204	-7.960%	9,498	-99.978%
2021-04-23	0.9500	1.0600	0.9100	1.0000	+5.263%	190,764	-99.980%
2021-04-22	0.9900	1.1100	0.9500	0.9500	-5.000%	18,906	-99.979%
2021-04-21	1.0000	1.0001	0.9000	1.0000	+1.010%	8,085	-99.980%
2021-04-20	0.9104	1.0600	0.9104	0.9900	-1.000%	90,758	-99.980%
2021-04-19	0.9200	1.0700	0.8301	1.0000	0.000%	63,319	-99.980%
2021-04-16	1.1200	1.1200	0.9100	1.0000	-1.865%	140,351	-99.980%
2021-04-15	1.0000	1.0600	0.9000	1.0190	-0.098%	63,619	-99.980%
2021-04-14	0.7940	1.0650	0.7940	1.0200	+0.483%	149,630	-99.980%
2021-04-13	1.0001	1.0900	0.9300	1.0151	-7.718%	76,576	-99.980%
2021-04-12	1.1000	1.1100	1.0000	1.1000	-4.348%	82,807	-99.982%
2021-04-09	1.2300	1.2300	0.9501	1.1500	+27.778%	590,930	-99.983%
2021-04-08	0.8105	1.1700	0.8105	0.9000	+11.111%	17,646	-99.978%
2021-04-07	0.7267	0.8100	0.7200	0.8100	+12.500%	89,261	-99.975%
2021-04-06	0.7200	0.7900	0.7000	0.7200	0.000%	232,479	-99.972%
2021-04-05	0.6100	0.7499	0.6000	0.7200	+2.857%	134,846	-99.972%
2021-04-01	0.6900	0.7000	0.6500	0.7000	0.000%	13,573	-99.971%
2021-03-31	0.6000	0.7000	0.5201	0.7000	+16.667%	235,033	-99.971%
2021-03-30	0.6600	0.6600	0.6000	0.6000	-19.989%	7,201	-99.967%
2021-03-29	0.6500	0.7499	0.5800	0.7499	+15.369%	105,013	-99.973%
2021-03-26	0.5700	0.6851	0.5687	0.6500	+14.035%	132,590	-99.969%
2021-03-25	0.6000	0.6200	0.5212	0.5700	-12.990%	70,580	-99.965%
2021-03-24	0.7000	0.7000	0.6000	0.6551	-0.742%	72,259	-99.969%
2021-03-23	0.8000	0.8000	0.6200	0.6600	-5.714%	108,230	-99.970%
2021-03-22	0.8000	0.8000	0.6500	0.7000	-5.405%	194,689	-99.971%
2021-03-19	0.9000	0.9000	0.7000	0.7400	0.000%	66,857	-99.973%

.dark-mode .lRNMjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRNMjZ{ color: #333333; background-color: white; border: 2px solid #333333; }FSSIWFortistar Sustainable Solutions Corp. Warrantstock NASDAQ

FSSIW
Fortistar Sustainable Solutions Corp. Warrant
stock NASDAQ