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 )

0.0566 -0.0084 (-12.92%)
Streaming Delayed Price Updated: 1:59 PM 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 (%)
Mar 31, 2023 0.0477 0.0494 0.0430 0.0460 267,570 -0.00(-3.56%)
Mar 30, 2023 0.0494 0.0494 0.0430 0.0477 52,600 -0.00(-2.45%)
Mar 29, 2023 0.0440 0.0494 0.0425 0.0489 121,638 -0.00(-0.81%)
Mar 28, 2023 0.0498 0.0499 0.0420 0.0493 118,270 -0.00(-1.00%)
Mar 27, 2023 0.0451 0.0499 0.0450 0.0498 103,609 -0.00(-0.40%)
Mar 24, 2023 0.0500 0.0550 0.0470 0.0500 102,800 +0.00(+6.38%)
Mar 23, 2023 0.0410 0.0470 0.0390 0.0470 98,242 +0.00(+6.82%)
Mar 22, 2023 0.0470 0.0470 0.0400 0.0440 139,107 -0.00(-1.79%)
Mar 21, 2023 0.0455 0.0455 0.0437 0.0448 35,454 -0.00(-5.68%)
Mar 20, 2023 0.0465 0.0490 0.0436 0.0475 122,446 +0.00(+2.15%)
Mar 17, 2023 0.0464 0.0465 0.0420 0.0465 134,928 +0.00(+0.22%)
Mar 16, 2023 0.0466 0.0518 0.0445 0.0464 158,157 -0.01(-15.33%)
Mar 15, 2023 0.0499 0.0548 0.0499 0.0548 63,234 +0.01(+10.26%)
Mar 14, 2023 0.0499 0.0499 0.0439 0.0497 88,300 -0.00(-0.60%)
Mar 13, 2023 0.0500 0.0500 0.0477 0.0500 51,112 +0.00(+0.00%)
Mar 10, 2023 0.0460 0.0500 0.0405 0.0500 235,066 +0.01(+11.11%)
Mar 09, 2023 0.0600 0.0600 0.0437 0.0450 1,172,670 -0.02(-29.02%)
Mar 08, 2023 0.0624 0.0634 0.0500 0.0634 96,900 +0.01(+13.21%)
Mar 07, 2023 0.0560 0.0560 0.0501 0.0560 86,297 -0.00(-0.53%)
Mar 06, 2023 0.0692 0.0692 0.0563 0.0563 201,200 +0.00(+8.48%)
Mar 03, 2023 0.0486 0.0697 0.0485 0.0519 139,996 +0.00(+7.23%)
Mar 02, 2023 0.0487 0.0495 0.0464 0.0484 64,110 +0.00(+10.00%)
Mar 01, 2023 0.0517 0.0593 0.0440 0.0440 1,048,141 -0.00(-7.76%)
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%)
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.