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 )

0.0538 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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, 2020 0.1000 0.1000 0.0705 0.0800 131,256 -0.01(-5.88%)
Mar 30, 2020 0.0900 0.0900 0.0850 0.0850 69,549 +0.00(+0.00%)
Mar 27, 2020 0.0870 0.0870 0.0850 0.0850 50,200 -0.01(-10.53%)
Mar 26, 2020 0.1000 0.1000 0.0860 0.0950 63,614 -0.01(-5.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+1.01%)
Mar 24, 2020 0.1000 0.1000 0.0850 0.0990 80,000 +0.01(+10.00%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 3,607 -0.00(-2.49%)
Mar 20, 2020 0.1000 0.1000 0.0923 0.0923 5,900 -0.00(-2.84%)
Mar 18, 2020 0.0950 0.0950 0.0950 0 -0.02(-20.17%)
Mar 17, 2020 0.1190 0.1190 0.1190 0.1190 147 +0.02(+19.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 12, 2020 0.1190 0.1200 0.1001 0.1200 41,420 +0.01(+9.09%)
Mar 11, 2020 0.1050 0.1100 0.1050 0.1100 154,521 +0.01(+4.76%)
Mar 10, 2020 0.1300 0.1300 0.1001 0.1050 184,093 +0.00(+4.90%)
Mar 09, 2020 0.1200 0.1200 0.1001 0.1001 122,580 +0.00(+0.00%)
Mar 06, 2020 0.1300 0.2000 0.1001 0.1001 140,500 -0.01(-7.31%)
Mar 05, 2020 0.0990 0.1080 0.0850 0.1080 33,169 +0.03(+33.33%)
Mar 04, 2020 0.1000 0.1085 0.0810 0.0810 51,634 +0.00(+0.00%)
Mar 03, 2020 0.1480 0.2000 0.0810 0.0810 151,193 -0.07(-45.27%)
Mar 02, 2020 0.1480 0.1480 0.0900 0.1480 11,000 +0.08(+108.45%)
Feb 28, 2020 0.0710 0.0710 0.0710 39 +0.00(+0.00%)
Feb 27, 2020 0.0800 0.0800 0.0710 0.0710 180,950 -0.03(-29.00%)
Feb 26, 2020 0.1000 0.1000 0.1000 0.1000 3,903 +0.01(+11.11%)
Feb 25, 2020 0.0900 0.0950 0.0900 0.0900 52,822 +0.01(+20.00%)
Feb 24, 2020 0.1200 0.1200 0.0750 0.0750 123,442 -0.03(-25.07%)
Feb 21, 2020 0.1600 0.1600 0.1001 0.1001 41,600 -0.05(-33.27%)
Feb 20, 2020 0.1300 0.1500 0.1300 0.1500 40,700 +0.04(+36.36%)
Feb 19, 2020 0.1300 0.1500 0.1100 0.1100 34,406 -0.04(-26.67%)
Feb 18, 2020 0.1500 0.1500 0.1500 23 +0.00(+0.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 10, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 07, 2020 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
Feb 06, 2020 0.1600 0.1600 0.1600 0.1600 26,000 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.1600 0.1600 0.1600 5,030 -0.01(-5.44%)
Feb 04, 2020 0.1700 0.1700 0.1692 0.1692 16,000 -0.00(-0.47%)
Feb 03, 2020 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 31, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jan 30, 2020 0.1700 0.1700 0.1700 0.1700 12,720 +0.00(+0.00%)
Jan 29, 2020 0.1900 0.1900 0.1700 0.1700 5,263 +0.00(+0.00%)
Jan 28, 2020 0.1780 0.1780 0.1700 0.1700 6,600 +0.00(+0.00%)
Jan 24, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 23, 2020 0.1700 0.1700 0.1700 0.1700 5,200 -0.03(-15.00%)
Jan 22, 2020 0.2000 0.2000 0.2000 0.2000 6,780 +0.03(+17.65%)
Jan 21, 2020 0.1720 0.1720 0.1700 0.1700 6,000 -0.01(-5.56%)
Jan 17, 2020 0.2100 0.2100 0.1800 0.1800 8,500 -0.02(-10.00%)
Jan 16, 2020 0.2199 0.2199 0.2000 0.2000 12,710 -0.02(-9.05%)
Jan 15, 2020 0.2098 0.2199 0.2075 0.2199 10,751 -0.00(-0.05%)
Jan 14, 2020 0.2200 0.2200 0.2200 0.2200 4,625 +0.04(+22.22%)
Jan 13, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.04(-18.18%)
Jan 10, 2020 0.1700 0.2200 0.1700 0.2200 13,400 +0.05(+29.41%)
Jan 09, 2020 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jan 07, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.48%)
Jan 06, 2020 0.1899 0.1899 0.1700 0.1899 19,109 +0.02(+11.71%)
Jan 03, 2020 0.1711 0.1711 0.1700 0.1700 128,800 -0.00(-0.93%)
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.