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 )

0.0650 +0.0042 (+6.91%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 10, 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 (%)
Jun 28, 2019 0.4000 0.5000 0.4000 0.4900 34,500 +0.09(+22.50%)
Jun 27, 2019 0.5600 0.5600 0.4000 0.4000 10,638 -0.16(-28.57%)
Jun 26, 2019 0.6100 0.8800 0.5600 0.5600 16,425 -0.05(-8.20%)
Jun 25, 2019 0.9999 1.000 0.6100 0.6100 25,500 -0.17(-21.79%)
Jun 24, 2019 1.160 1.160 0.7800 0.7800 27,137 -0.37(-32.17%)
Jun 21, 2019 1.220 1.220 1.150 1.150 1,300 -0.07(-5.74%)
Jun 19, 2019 1.220 1.220 1.220 0 -0.31(-20.44%)
Jun 17, 2019 1.534 1.534 1.534 0 -0.02(-1.06%)
Jun 13, 2019 1.550 1.550 1.550 0 +0.15(+10.71%)
Jun 12, 2019 1.350 1.400 1.350 1.400 520 +0.10(+7.69%)
Jun 11, 2019 1.300 1.300 1.300 1.300 1,570 +0.25(+23.81%)
Jun 07, 2019 1.050 1.050 1.050 0 +0.03(+2.94%)
Jun 06, 2019 1.250 1.300 1.020 1.020 1,362 +0.00(+0.00%)
May 31, 2019 1.020 1.020 1.020 0 +0.01(+0.99%)
May 30, 2019 1.010 1.010 1.010 1.010 300 +0.01(+1.00%)
May 29, 2019 1.080 1.080 1.000 1.000 300 -0.25(-20.00%)
May 28, 2019 1.190 1.250 1.190 1.250 725 +0.06(+5.04%)
May 24, 2019 0.8001 1.190 0.8001 1.190 900 +0.18(+17.82%)
May 23, 2019 1.000 1.010 1.000 1.010 950 +0.01(+1.00%)
May 22, 2019 1.010 1.010 1.000 1.000 300 -0.15(-13.04%)
May 21, 2019 1.000 1.150 0.9101 1.150 2,298 +0.10(+9.52%)
May 20, 2019 1.050 1.050 1.050 1.050 499 +0.05(+5.00%)
May 17, 2019 1.000 1.000 1.000 1.000 600 -0.09(-8.26%)
May 16, 2019 1.000 1.090 1.000 1.090 1,100 +0.09(+9.00%)
May 15, 2019 1.000 1.090 1.000 1.000 2,250 +0.00(+0.00%)
May 14, 2019 1.000 1.000 0.9201 1.000 2,626 -0.10(-9.09%)
May 13, 2019 1.100 1.100 1.100 115 +0.00(+0.00%)
May 10, 2019 1.100 1.100 1.100 1.100 500 +0.18(+19.55%)
May 09, 2019 0.9201 0.9201 0.9201 0.9201 400 +0.01(+1.09%)
May 08, 2019 0.9102 0.9102 0.9102 0.9102 400 -0.10(-9.88%)
May 07, 2019 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
May 06, 2019 1.160 1.160 1.010 1.010 403 -0.15(-12.93%)
May 03, 2019 1.160 1.160 1.160 40 +0.00(+0.00%)
May 02, 2019 1.210 1.210 1.160 1.160 400 -0.19(-14.07%)
May 01, 2019 0.9500 1.350 0.9500 1.350 3,700 +0.31(+29.81%)
Apr 30, 2019 1.040 1.040 1.040 1.040 900 -0.06(-5.45%)
Apr 29, 2019 1.100 1.100 1.100 1.100 2,251 +0.00(+0.00%)
Apr 26, 2019 0.8001 1.100 0.8001 1.100 3,400 +0.35(+46.65%)
Apr 25, 2019 0.7501 0.7501 0.7501 0.7501 250 -0.14(-15.72%)
Apr 24, 2019 1.380 1.380 0.8900 0.8900 600 +0.18(+25.35%)
Apr 23, 2019 0.7001 0.7100 0.7001 0.7100 1,500 -0.39(-35.45%)
Apr 22, 2019 1.100 1.100 1.100 1.100 100 -0.20(-15.38%)
Apr 18, 2019 1.300 1.300 1.300 75 +0.00(+0.00%)
Apr 16, 2019 1.300 1.300 1.300 0 +0.05(+4.00%)
Apr 15, 2019 1.250 1.250 1.250 1.250 100 +0.31(+32.98%)
Apr 12, 2019 0.9400 0.9400 0.9400 0.9400 2,000 +0.01(+1.08%)
Apr 11, 2019 1.020 1.020 0.9300 0.9300 3,350 -0.41(-30.60%)
Apr 10, 2019 1.343 1.343 1.340 1.340 800 -0.03(-2.19%)
Apr 09, 2019 1.370 1.370 1.370 1.370 300 +0.20(+16.60%)
Apr 05, 2019 1.175 1.175 1.175 0 +0.03(+2.17%)
Apr 04, 2019 1.210 1.210 1.150 1.150 2,282 +0.02(+1.77%)
Apr 03, 2019 1.130 1.130 1.130 1.130 1,050 -0.17(-13.08%)
Apr 02, 2019 1.300 1.300 1.300 1.300 1,925 +0.05(+4.00%)
Apr 01, 2019 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Mar 29, 2019 1.250 1.250 1.250 1.250 3,100 -0.25(-16.67%)
Mar 25, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 22, 2019 1.500 1.500 1.500 1.500 800 +0.00(+0.00%)
Mar 21, 2019 1.500 1.500 1.500 1.500 1,516 +0.10(+7.14%)
Mar 20, 2019 1.400 1.400 1.400 1.400 1,025 -0.05(-3.45%)
Mar 19, 2019 1.700 1.750 1.450 1.450 3,208 -0.25(-14.71%)
Mar 18, 2019 1.600 1.700 1.600 1.700 5,580 +0.12(+7.59%)
Mar 15, 2019 1.580 1.580 1.580 1.580 4,000 +0.15(+10.49%)
Mar 14, 2019 1.590 1.750 1.430 1.430 3,120 -0.32(-18.29%)
Mar 13, 2019 1.750 1.750 1.750 1.750 436 -0.25(-12.50%)
Mar 12, 2019 2.000 2.000 2.000 2.000 803 +0.54(+36.99%)
Mar 11, 2019 2.000 2.000 1.460 1.460 3,500 -0.44(-23.16%)
Mar 08, 2019 2.000 2.100 1.900 1.900 2,800 -0.10(-5.00%)
Mar 07, 2019 2.200 2.490 1.680 2.000 4,012 -0.20(-9.09%)
Mar 06, 2019 2.200 2.200 2.200 2.200 915 -0.10(-4.35%)
Mar 05, 2019 2.040 2.750 2.000 2.300 16,390 +0.90(+64.29%)
Mar 01, 2019 1.400 1.400 1.400 0 -0.28(-16.67%)
Feb 28, 2019 1.680 1.680 1.680 1.680 1,035 +0.01(+0.60%)
Feb 27, 2019 2.010 2.010 1.660 1.670 5,200 -0.83(-33.20%)
Feb 26, 2019 2.150 2.500 2.100 2.500 2,365 -0.45(-15.25%)
Feb 22, 2019 2.950 2.950 2.950 0 -0.05(-1.67%)
Feb 21, 2019 3.000 3.000 3.000 3.000 450 -0.10(-3.23%)
Feb 20, 2019 3.400 3.400 3.050 3.100 7,199 -0.45(-12.68%)
Feb 19, 2019 3.000 3.750 3.000 3.550 18,508 +0.55(+18.33%)
Feb 15, 2019 3.400 3.550 3.000 3.000 16,400 -0.25(-7.69%)
Feb 14, 2019 2.800 3.490 2.800 3.250 14,743 +0.75(+30.00%)
Feb 13, 2019 2.300 2.550 2.300 2.500 7,058 +0.25(+11.11%)
Feb 12, 2019 1.390 2.270 1.390 2.250 6,890 +1.00(+80.00%)
Feb 11, 2019 0.9000 1.260 0.8500 1.250 4,485 +0.35(+38.87%)
Feb 08, 2019 0.5950 0.9001 0.5950 0.9001 29,200 +0.31(+51.28%)
Feb 07, 2019 0.5950 0.5950 0.5950 0.5950 200 -0.01(-0.83%)
Feb 04, 2019 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jan 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 14, 2019 0.5500 0.5500 0.5500 0 +0.15(+37.50%)
Jan 07, 2019 0.4000 0.4000 0.4000 0 -0.13(-24.53%)
Jan 02, 2019 0.5300 0.5300 0.5300 0 +0.18(+51.43%)
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%)
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.