Energy Revenue America, Inc. (ERAO)
OTCMKTS · Delayed Price · Currency is USD
0.0331
-0.0419 (-55.87%)
Aug 20, 2025, 4:00 PM EDT
Energy Revenue America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -55.87% | 20,000 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 108.33% | 12,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.50% | 6,000 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 5,076 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -55.71% | 44,823 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 34.62% | 500 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | 1.96% | 350 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | - | 7,975 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -22.61% | 78,001 |
| Jul 30, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 29.22% | 17,772 |
| Jul 29, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 18.60% | 53,496 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.03 | 0.04 | 0.04 | 35.22% | 2,099 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.10% | 4,900 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13,739 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 2.08% | 9,081 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 60.00% | 22,230 |
| Jul 14, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | 14.07% | 11,653 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -28.34% | 110,412 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,500 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 46.22% | 315 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -36.78% | 30,100 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 52.69% | 3,000 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -45.49% | 16,107 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 127.14% | 200 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.60% | 1,119 |