Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy and Water Development Corp (OP: EAWD )

0.0654 +0.0004 (+0.62%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.0560 0.0673 0.0525 0.0530 171,199 -0.01(-10.17%)
Oct 28, 2022 0.0613 0.0616 0.0575 0.0590 152,000 -0.00(-4.53%)
Oct 27, 2022 0.0602 0.0632 0.0600 0.0618 125,350 -0.01(-11.08%)
Oct 26, 2022 0.0601 0.0695 0.0600 0.0695 50,893 +0.00(+0.00%)
Oct 25, 2022 0.0650 0.0695 0.0575 0.0695 172,700 +0.01(+12.10%)
Oct 24, 2022 0.0600 0.0620 0.0600 0.0620 21,000 +0.00(+1.14%)
Oct 21, 2022 0.0674 0.0674 0.0600 0.0613 55,459 -0.00(-4.22%)
Oct 20, 2022 0.0661 0.0661 0.0565 0.0640 141,134 -0.00(-5.88%)
Oct 19, 2022 0.0685 0.0685 0.0680 0.0680 79,695 -0.00(-1.45%)
Oct 18, 2022 0.0687 0.0690 0.0685 0.0690 29,800 +0.00(+1.47%)
Oct 17, 2022 0.0691 0.0691 0.0680 0.0680 25,000 -0.00(-2.86%)
Oct 14, 2022 0.0719 0.0728 0.0690 0.0700 130,090 +0.00(+1.30%)
Oct 13, 2022 0.0700 0.0700 0.0691 0.0691 25,800 -0.00(-5.21%)
Oct 12, 2022 0.0765 0.0765 0.0720 0.0729 33,604 -0.01(-8.42%)
Oct 11, 2022 0.0734 0.0796 0.0733 0.0796 25,100 -0.00(-0.38%)
Oct 10, 2022 0.0792 0.0820 0.0766 0.0799 44,630 +0.01(+10.21%)
Oct 07, 2022 0.0730 0.0820 0.0700 0.0725 112,423 -0.00(-2.03%)
Oct 06, 2022 0.0749 0.0749 0.0730 0.0740 27,000 -0.00(-5.13%)
Oct 05, 2022 0.0800 0.0800 0.0780 0.0780 27,701 -0.00(-2.38%)
Oct 04, 2022 0.0850 0.0898 0.0790 0.0799 42,590 -0.01(-6.11%)
Oct 03, 2022 0.0853 0.0860 0.0851 0.0851 40,000 -0.01(-9.85%)
Sep 30, 2022 0.0950 0.0999 0.0855 0.0944 56,862 +0.01(+7.89%)
Sep 29, 2022 0.0999 0.0999 0.0751 0.0875 27,923 +0.01(+16.82%)
Sep 28, 2022 0.0775 0.0775 0.0725 0.0749 83,901 -0.00(-0.13%)
Sep 27, 2022 0.0680 0.0995 0.0680 0.0750 347,890 +0.01(+19.05%)
Sep 26, 2022 0.0685 0.0750 0.0630 0.0630 497,063 -0.00(-3.08%)
Sep 23, 2022 0.0760 0.0760 0.0650 0.0650 170,066 -0.01(-13.45%)
Sep 22, 2022 0.0849 0.0849 0.0732 0.0751 125,809 -0.01(-6.71%)
Sep 21, 2022 0.0805 0.0805 0.0805 0.0805 10,000 -0.01(-8.00%)
Sep 20, 2022 0.0870 0.0875 0.0811 0.0875 58,778 +0.00(+0.00%)
Sep 19, 2022 0.0865 0.0950 0.0800 0.0875 284,517 +0.00(+2.94%)
Sep 16, 2022 0.0919 0.0950 0.0820 0.0850 180,705 -0.00(-5.45%)
Sep 15, 2022 0.0978 0.1169 0.0826 0.0899 326,480 -0.01(-10.10%)
Sep 14, 2022 0.1250 0.1355 0.0910 0.1000 94,074 -0.04(-31.03%)
Sep 13, 2022 0.0950 0.1450 0.0900 0.1450 60,720 +0.05(+48.72%)
Sep 12, 2022 0.1089 0.1089 0.0950 0.0975 10,091 +0.00(+1.56%)
Sep 09, 2022 0.0862 0.0960 0.0862 0.0960 21,176 +0.01(+17.94%)
Sep 08, 2022 0.0865 0.0900 0.0814 0.0814 35,381 -0.00(-0.73%)
Sep 07, 2022 0.0808 0.0960 0.0798 0.0820 99,065 +0.01(+7.75%)
Sep 06, 2022 0.0770 0.0838 0.0761 0.0761 51,710 +0.00(+5.69%)
Sep 02, 2022 0.0739 0.0995 0.0675 0.0720 211,613 +0.00(+2.13%)
Sep 01, 2022 0.0800 0.0895 0.0678 0.0705 467,550 -0.00(-3.42%)
Aug 31, 2022 0.0746 0.0799 0.0659 0.0730 347,268 +0.00(+3.25%)
Aug 30, 2022 0.0898 0.0898 0.0707 0.0707 75,103 -0.01(-11.63%)
Aug 29, 2022 0.0950 0.1000 0.0800 0.0800 221,065 -0.01(-11.11%)
Aug 26, 2022 0.0845 0.0900 0.0773 0.0900 104,770 +0.01(+13.92%)
Aug 25, 2022 0.0900 0.0950 0.0726 0.0790 177,756 -0.01(-12.22%)
Aug 24, 2022 0.0999 0.0999 0.0873 0.0900 145,333 -0.01(-9.91%)
Aug 23, 2022 0.0849 0.1000 0.0795 0.0999 425,024 +0.02(+24.72%)
Aug 22, 2022 0.0881 0.1000 0.0500 0.0801 404,017 -0.02(-19.90%)
Aug 19, 2022 0.1100 0.1200 0.1000 0.1000 266,529 -0.02(-20.00%)
Aug 18, 2022 0.1051 0.1300 0.1036 0.1250 221,866 +0.01(+13.64%)
Aug 17, 2022 0.1205 0.1297 0.1070 0.1100 147,435 -0.02(-15.19%)
Aug 16, 2022 0.1255 0.1297 0.1255 0.1297 487 -0.00(-0.23%)
Aug 15, 2022 0.1399 0.1401 0.1210 0.1300 125,815 -0.00(-1.89%)
Aug 11, 2022 0.1325 0 +0.01(+9.41%)
Aug 10, 2022 0.1350 0.1350 0.1210 0.1211 23,400 -0.01(-4.12%)
Aug 08, 2022 0.1263 0 -0.01(-6.44%)
Aug 05, 2022 0.1300 0.1400 0.1300 0.1350 41,142 +0.00(+3.77%)
Aug 04, 2022 0.1202 0.1400 0.1200 0.1301 10,667 +0.01(+8.42%)
Aug 03, 2022 0.1200 0.1299 0.1199 0.1200 29,130 +0.00(+0.17%)
Aug 02, 2022 0.1155 0.1200 0.1111 0.1198 312,052 +0.00(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.