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 )

0.0570 +0.0004 (+0.71%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Nov 30, 2020 0.1305 0.1305 0.1075 0.1299 43,920 +0.02(+14.25%)
Nov 27, 2020 0.1300 0.1300 0.1060 0.1137 18,600 -0.00(-3.64%)
Nov 25, 2020 0.1300 0.1300 0.1180 0.1180 7,100 -0.00(-3.75%)
Nov 24, 2020 0.1195 0.1295 0.1150 0.1226 153,922 +0.01(+13.52%)
Nov 23, 2020 0.1040 0.1080 0.1000 0.1080 70,490 +0.01(+13.68%)
Nov 20, 2020 0.1020 0.1020 0.0950 0.0950 75,200 -0.00(-3.06%)
Nov 19, 2020 0.1100 0.1100 0.0955 0.0980 174,326 -0.01(-10.91%)
Nov 18, 2020 0.1100 0.1100 0.1100 0.1100 9,190 +0.01(+10.00%)
Nov 17, 2020 0.1049 0.1160 0.0950 0.1000 116,030 +0.00(+0.00%)
Nov 16, 2020 0.1190 0.1190 0.1000 0.1000 130,308 -0.00(-0.20%)
Nov 13, 2020 0.1007 0.1007 0.1002 0.1002 1,500 +0.00(+0.20%)
Nov 12, 2020 0.1000 0.1000 0.0950 0.1000 141,898 +0.00(+0.00%)
Nov 11, 2020 0.1000 0.1000 0.1000 0.1000 81,266 +0.00(+0.00%)
Nov 10, 2020 0.1190 0.1190 0.1000 0.1000 116,836 -0.02(-15.97%)
Nov 09, 2020 0.1190 0.1190 0.1025 0.1190 1,738 +0.02(+19.00%)
Nov 06, 2020 0.1190 0.1190 0.1000 0.1000 72,900 +0.00(+0.00%)
Nov 05, 2020 0.1190 0.1190 0.1000 0.1000 14,193 -0.02(-15.25%)
Nov 04, 2020 0.1180 0.1180 0.1180 0.1180 5,233 -0.00(-0.76%)
Nov 03, 2020 0.1050 0.1189 0.1001 0.1189 42,849 +0.01(+8.09%)
Nov 02, 2020 0.1100 0.1100 0.1100 0.1100 59,718 -0.01(-6.94%)
Oct 30, 2020 0.1195 0.1195 0.1010 0.1182 13,500 -0.00(-0.67%)
Oct 29, 2020 0.1195 0.1195 0.1190 0.1190 31,222 +0.01(+8.48%)
Oct 28, 2020 0.1050 0.1100 0.1000 0.1097 239,896 +0.01(+7.55%)
Oct 27, 2020 0.1100 0.1100 0.1000 0.1020 69,780 -0.01(-7.19%)
Oct 26, 2020 0.1170 0.1170 0.1000 0.1099 93,519 -0.01(-5.99%)
Oct 23, 2020 0.1169 0.1169 0.1169 0.1169 200 +0.01(+8.74%)
Oct 22, 2020 0.1160 0.1190 0.1038 0.1075 278,291 -0.02(-16.21%)
Oct 21, 2020 0.1283 0.1400 0.1268 0.1283 311,957 +0.01(+6.92%)
Oct 20, 2020 0.1500 0.1500 0.1121 0.1200 153,764 +0.00(+1.61%)
Oct 19, 2020 0.1315 0.1400 0.1111 0.1181 151,725 -0.01(-9.85%)
Oct 16, 2020 0.1310 0.1595 0.1310 0.1310 50,100 -0.02(-12.96%)
Oct 15, 2020 0.1700 0.1700 0.1301 0.1505 46,599 -0.02(-11.47%)
Oct 14, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Oct 13, 2020 0.1700 0.1700 0.1400 0.1700 7,500 +0.00(+0.00%)
Oct 12, 2020 0.1700 0.1700 0.1700 0.1700 3,686 +0.00(+0.00%)
Oct 09, 2020 0.1700 0.1700 0.1700 0.1700 1,300 +0.01(+6.25%)
Oct 08, 2020 0.1700 0.1700 0.1600 0.1600 14,620 -0.03(-15.79%)
Oct 07, 2020 0.1650 0.1900 0.1650 0.1900 22,666 +0.02(+12.76%)
Oct 06, 2020 0.1700 0.1770 0.1685 0.1685 28,594 -0.00(-0.88%)
Oct 05, 2020 0.1480 0.1700 0.1480 0.1700 8,021 +0.01(+6.25%)
Oct 02, 2020 0.1600 0.1700 0.1600 0.1600 78,100 -0.00(-2.32%)
Oct 01, 2020 0.1500 0.1638 0.1500 0.1638 30,466 +0.02(+13.36%)
Sep 30, 2020 0.1445 0.1445 0.1445 0.1445 29,377 +0.01(+3.88%)
Sep 29, 2020 0.1346 0.1391 0.1346 0.1391 11,777 +0.01(+7.00%)
Sep 28, 2020 0.1300 0.1300 0.1300 0.1300 2,143 +0.00(+3.92%)
Sep 25, 2020 0.1251 0.1251 0.1251 0.1251 1,500 +0.00(+0.00%)
Sep 24, 2020 0.1251 0.1251 0.1251 0.1251 100 +0.00(+1.71%)
Sep 23, 2020 0.1395 0.1395 0.1225 0.1230 13,026 -0.02(-11.51%)
Sep 22, 2020 0.1273 0.1390 0.1205 0.1390 36,732 +0.03(+25.11%)
Sep 21, 2020 0.1300 0.1300 0.1111 0.1111 51,442 -0.02(-14.54%)
Sep 18, 2020 0.1295 0.1300 0.1279 0.1300 10,300 +0.02(+18.18%)
Sep 17, 2020 0.1073 0.1100 0.1000 0.1100 147,309 +0.01(+12.13%)
Sep 16, 2020 0.1070 0.1070 0.0940 0.0981 557,618 -0.00(-1.90%)
Sep 15, 2020 0.1050 0.1080 0.0900 0.1000 491,209 -0.00(-4.76%)
Sep 14, 2020 0.1466 0.1466 0.0980 0.1050 277,186 -0.02(-19.17%)
Sep 11, 2020 0.1300 0.1330 0.1150 0.1299 152,200 -0.00(-1.67%)
Sep 10, 2020 0.1310 0.1500 0.1300 0.1321 80,687 +0.00(+0.84%)
Sep 09, 2020 0.1625 0.1625 0.1310 0.1310 23,807 -0.02(-12.67%)
Sep 08, 2020 0.1600 0.1700 0.1500 0.1500 166,745 -0.01(-8.54%)
Sep 04, 2020 0.1595 0.1680 0.1595 0.1640 1,700 -0.00(-0.61%)
Sep 03, 2020 0.1650 0.1700 0.1515 0.1650 267,182 -0.00(-1.79%)
Sep 02, 2020 0.1800 0.1800 0.1600 0.1680 38,929 -0.01(-6.67%)
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.