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 )

0.0608 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 0.0505 0.0575 0.0450 0.0477 1,335,283 -0.00(-4.60%)
Feb 27, 2023 0.0705 0.0895 0.0399 0.0500 3,307,001 -0.03(-37.97%)
Feb 24, 2023 0.0721 0.0915 0.0721 0.0806 130,017 -0.00(-4.50%)
Feb 23, 2023 0.0765 0.0860 0.0750 0.0844 56,400 -0.00(-1.86%)
Feb 22, 2023 0.0852 0.0869 0.0752 0.0860 100,664 -0.01(-6.62%)
Feb 21, 2023 0.0949 0.1024 0.0921 0.0921 98,716 -0.00(-2.95%)
Feb 17, 2023 0.1049 0.1049 0.0900 0.0949 163,006 -0.01(-8.75%)
Feb 16, 2023 0.0782 0.1180 0.0781 0.1040 136,532 +0.02(+24.55%)
Feb 15, 2023 0.0750 0.1189 0.0750 0.0835 145,795 -0.01(-7.12%)
Feb 14, 2023 0.1004 0.1080 0.0800 0.0899 47,873 -0.01(-10.28%)
Feb 13, 2023 0.1168 0.1168 0.0996 0.1002 90,030 -0.01(-9.73%)
Feb 10, 2023 0.1070 0.1110 0.0999 0.1110 204,306 -0.01(-7.11%)
Feb 09, 2023 0.1020 0.1240 0.1020 0.1195 110,294 +0.02(+17.16%)
Feb 08, 2023 0.0861 0.1020 0.0810 0.1020 164,572 +0.01(+13.08%)
Feb 07, 2023 0.0930 0.0961 0.0852 0.0902 390,271 -0.00(-1.85%)
Feb 06, 2023 0.0900 0.0988 0.0900 0.0919 65,704 +0.00(+2.34%)
Feb 03, 2023 0.0891 0.1000 0.0752 0.0898 253,290 +0.01(+9.25%)
Feb 02, 2023 0.0943 0.0943 0.0753 0.0822 122,911 -0.01(-13.29%)
Feb 01, 2023 0.0863 0.0948 0.0801 0.0948 69,190 +0.01(+8.72%)
Jan 31, 2023 0.1000 0.1000 0.0850 0.0872 78,830 -0.01(-12.80%)
Jan 30, 2023 0.1035 0.1035 0.0925 0.1000 68,597 -0.00(-4.31%)
Jan 27, 2023 0.1003 0.1060 0.0860 0.1045 378,108 +0.01(+8.85%)
Jan 26, 2023 0.1151 0.1151 0.0860 0.0960 290,498 -0.02(-16.30%)
Jan 25, 2023 0.1130 0.1398 0.1012 0.1147 292,501 +0.01(+10.29%)
Jan 24, 2023 0.0800 0.1400 0.0750 0.1040 551,680 +0.03(+37.57%)
Jan 23, 2023 0.0858 0.0858 0.0717 0.0756 51,503 -0.00(-1.82%)
Jan 20, 2023 0.0638 0.0858 0.0630 0.0770 191,750 +0.01(+10.79%)
Jan 19, 2023 0.0601 0.0695 0.0601 0.0695 71,000 +0.00(+7.09%)
Jan 18, 2023 0.0610 0.0680 0.0540 0.0649 272,782 +0.01(+22.45%)
Jan 17, 2023 0.0595 0.0740 0.0491 0.0530 189,071 +0.00(+10.42%)
Jan 13, 2023 0.0440 0.0490 0.0424 0.0480 272,152 -0.00(-2.64%)
Jan 12, 2023 0.0451 0.0493 0.0451 0.0493 79,300 -0.01(-17.14%)
Jan 11, 2023 0.0495 0.0595 0.0409 0.0595 446,901 +0.01(+33.41%)
Jan 10, 2023 0.0425 0.0457 0.0390 0.0446 78,424 +0.00(+4.21%)
Jan 09, 2023 0.0314 0.0434 0.0314 0.0428 88,927 +0.00(+7.27%)
Jan 06, 2023 0.0321 0.0500 0.0320 0.0399 547,724 +0.01(+15.65%)
Jan 05, 2023 0.0320 0.0345 0.0285 0.0345 290,719 +0.01(+23.21%)
Jan 04, 2023 0.0288 0.0300 0.0276 0.0280 128,067 -0.00(-6.67%)
Jan 03, 2023 0.0340 0.0370 0.0300 0.0300 250,915 -0.01(-16.67%)
Dec 30, 2022 0.0253 0.0360 0.0251 0.0360 447,525 +0.00(+16.13%)
Dec 29, 2022 0.0370 0.0390 0.0242 0.0310 874,852 -0.00(-2.82%)
Dec 28, 2022 0.0400 0.0420 0.0319 0.0319 311,426 -0.00(-11.39%)
Dec 27, 2022 0.0355 0.0420 0.0346 0.0360 238,288 -0.00(-7.22%)
Dec 23, 2022 0.0400 0.0400 0.0378 0.0388 132,540 -0.00(-3.00%)
Dec 22, 2022 0.0399 0.0420 0.0371 0.0400 90,852 -0.00(-3.38%)
Dec 21, 2022 0.0414 0.0414 0.0414 0.0414 4,000 +0.00(+3.76%)
Dec 20, 2022 0.0399 0.0450 0.0359 0.0399 318,895 +0.00(+11.14%)
Dec 19, 2022 0.0400 0.0410 0.0350 0.0359 231,745 -0.00(-1.91%)
Dec 16, 2022 0.0405 0.0499 0.0351 0.0366 433,074 -0.00(-9.85%)
Dec 15, 2022 0.0471 0.0471 0.0406 0.0406 58,248 -0.01(-16.46%)
Dec 14, 2022 0.0480 0.0540 0.0470 0.0486 66,950 -0.00(-3.95%)
Dec 13, 2022 0.0495 0.0640 0.0445 0.0506 221,885 +0.01(+23.41%)
Dec 12, 2022 0.0400 0.0410 0.0399 0.0410 80,040 +0.00(+2.76%)
Dec 09, 2022 0.0371 0.0399 0.0371 0.0399 120,062 +0.00(+1.01%)
Dec 08, 2022 0.0370 0.0395 0.0370 0.0395 52,300 +0.00(+3.95%)
Dec 07, 2022 0.0399 0.0399 0.0380 0.0380 69,047 -0.00(-4.76%)
Dec 06, 2022 0.0380 0.0410 0.0380 0.0399 167,790 +0.00(+0.00%)
Dec 05, 2022 0.0381 0.0400 0.0381 0.0399 189,300 -0.00(-2.21%)
Dec 02, 2022 0.0428 0.0428 0.0371 0.0408 238,415 -0.00(-4.67%)
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.