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 )

0.0548 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 30, 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 (%)
Dec 17, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 11, 2018 0.3500 0.3500 0.3500 0 -0.19(-35.19%)
Dec 10, 2018 0.5400 0.5400 0.5400 0.5400 500 +0.19(+54.29%)
Dec 06, 2018 0.3500 0.3500 0.3500 0 -0.20(-36.36%)
Nov 28, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 18, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 12, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 11, 2018 0.5500 0.5500 0.5500 1 +0.00(+0.00%)
Oct 05, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 04, 2018 0.5500 0.5500 0.5500 0.5500 3,094 -0.03(-5.17%)
Sep 27, 2018 0.5800 0.5800 0.5800 0 +0.07(+13.73%)
Sep 26, 2018 1.000 3.000 0.3100 0.5100 4,399 -0.49(-49.00%)
Sep 25, 2018 1.000 1.000 0.5500 1.000 3,696 +0.90(+899.00%)
Sep 24, 2018 0.1001 0.1001 0.1001 0.1001 500 -0.63(-86.29%)
Sep 21, 2018 0.7100 0.7300 0.7100 0.7300 700 +0.12(+19.67%)
Sep 17, 2018 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Sep 14, 2018 0.6300 0.6300 0.6000 0.6000 4,100 +0.00(+0.00%)
Sep 12, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 07, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 06, 2018 0.5900 0.6000 0.3455 0.6000 3,545 +0.04(+7.14%)
Sep 04, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 31, 2018 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Aug 30, 2018 0.5500 0.5500 0.5500 0.5500 7,475 +0.01(+1.85%)
Aug 29, 2018 0.5300 0.5400 0.5300 0.5400 3,500 +0.10(+22.73%)
Aug 27, 2018 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Aug 24, 2018 0.5300 0.5400 0.2900 0.4300 8,400 -0.12(-21.82%)
Aug 23, 2018 0.6000 0.6000 0.5500 0.5500 3,000 -0.14(-20.29%)
Aug 22, 2018 0.7000 0.7000 0.6900 0.6900 7,890 -0.02(-2.68%)
Aug 21, 2018 0.6900 0.7090 0.6900 0.7090 3,773 +0.02(+2.75%)
Aug 20, 2018 0.7100 0.7100 0.6900 0.6900 5,820 +0.09(+15.00%)
Aug 17, 2018 0.6200 0.6200 0.6000 0.6000 7,300 +0.01(+1.69%)
Aug 16, 2018 0.7000 0.7000 0.5900 0.5900 5,650 +0.01(+1.72%)
Aug 15, 2018 0.5800 0.5800 0.5800 0.5800 5,000 +0.00(+0.00%)
Aug 14, 2018 0.5600 0.5890 0.5560 0.5800 7,600 +0.03(+5.45%)
Aug 13, 2018 0.5300 0.5500 0.4700 0.5500 9,941 +0.04(+7.84%)
Aug 10, 2018 0.4700 0.5100 0.4700 0.5100 7,600 +0.05(+10.87%)
Aug 09, 2018 0.4590 0.4600 0.4590 0.4600 4,559 +0.00(+0.22%)
Aug 08, 2018 0.4200 0.4590 0.4200 0.4590 6,360 +0.03(+6.74%)
Aug 03, 2018 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Aug 02, 2018 0.2000 0.4500 0.1875 0.4400 15,830 +0.25(+131.58%)
Jul 27, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 23, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 20, 2018 0.2000 0.2000 0.2000 0.2000 1,025 +0.01(+2.56%)
Jul 13, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 28, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 14, 2018 0.2000 0.2000 0.2000 0 -0.01(-2.91%)
Jun 13, 2018 0.2060 0.2060 0.2060 0.2060 3,222 +0.04(+24.85%)
Jun 06, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 25, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 21, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 15, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 14, 2018 0.1590 0.1600 0.1590 0.1600 6,100 +0.02(+14.29%)
May 11, 2018 0.1400 0.1400 0.1400 0.1400 5,000 +0.04(+40.00%)
May 09, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 08, 2018 0.1000 0.1000 0.1000 0.1000 4,600 +0.00(+0.00%)
May 07, 2018 0.1000 0.1000 0.1000 0.1000 2,200 -0.00(-4.76%)
May 02, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 01, 2018 0.1000 0.1000 0.1000 0.1000 13,000 -0.04(-28.57%)
Apr 17, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 09, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 20, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 14, 2018 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Mar 07, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 06, 2018 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Mar 05, 2018 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Mar 02, 2018 0.1650 0.1650 0.1650 0.1650 3,270 +0.04(+27.71%)
Feb 14, 2018 0.1292 0.1292 0.1292 0 +0.01(+7.67%)
Feb 01, 2018 0.1200 0.1200 0.1200 0 -0.03(-19.95%)
Jan 18, 2018 0.1499 0.1499 0.1499 2 +0.05(+49.90%)
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.