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 (%)
Jun 30, 2021 0.4000 0.4000 0.3600 0.3800 83,900 +0.02(+5.56%)
Jun 29, 2021 0.3795 0.4000 0.3599 0.3600 76,692 +0.00(+0.00%)
Jun 28, 2021 0.3310 0.3900 0.3310 0.3600 34,651 -0.01(-2.70%)
Jun 25, 2021 0.3500 0.3795 0.3270 0.3700 55,007 +0.03(+8.82%)
Jun 24, 2021 0.3699 0.3699 0.3400 0.3400 69,606 +0.00(+0.00%)
Jun 23, 2021 0.3802 0.3802 0.3400 0.3400 31,307 -0.04(-10.57%)
Jun 22, 2021 0.3601 0.4047 0.3601 0.3802 40,107 +0.01(+2.76%)
Jun 21, 2021 0.4030 0.4030 0.3600 0.3700 47,292 +0.01(+2.78%)
Jun 18, 2021 0.3950 0.4200 0.3600 0.3600 93,908 +0.01(+2.86%)
Jun 17, 2021 0.3160 0.4000 0.3160 0.3500 185,050 +0.00(+0.00%)
Jun 16, 2021 0.3300 0.3600 0.3300 0.3500 119,980 +0.02(+6.06%)
Jun 15, 2021 0.3400 0.3400 0.3300 0.3300 22,046 +0.02(+6.08%)
Jun 14, 2021 0.3310 0.3695 0.3111 0.3111 193,653 +0.00(+0.35%)
Jun 11, 2021 0.3280 0.3300 0.2851 0.3100 152,549 -0.02(-6.06%)
Jun 10, 2021 0.3200 0.3300 0.3000 0.3300 103,102 +0.01(+3.35%)
Jun 09, 2021 0.2800 0.3247 0.2800 0.3193 47,171 +0.04(+14.04%)
Jun 08, 2021 0.2800 0.2800 0.2600 0.2800 8,657 +0.01(+3.70%)
Jun 07, 2021 0.2700 0.3100 0.2700 0.2700 13,841 -0.04(-12.79%)
Jun 04, 2021 0.3494 0.3494 0.2420 0.3096 179,024 -0.03(-7.64%)
Jun 03, 2021 0.3200 0.3494 0.3200 0.3352 3,903 +0.02(+4.75%)
Jun 02, 2021 0.3690 0.3690 0.3200 0.3200 51,640 -0.01(-3.03%)
Jun 01, 2021 0.3580 0.3700 0.3300 0.3300 72,239 +0.02(+6.42%)
May 28, 2021 0.3500 0.3500 0.2760 0.3101 110,087 +0.01(+3.37%)
May 27, 2021 0.3100 0.3600 0.2800 0.3000 49,910 -0.01(-3.23%)
May 26, 2021 0.3322 0.3322 0.3053 0.3100 49,751 -0.06(-16.22%)
May 25, 2021 0.3740 0.4500 0.3150 0.3700 79,200 -0.00(-1.07%)
May 24, 2021 0.3100 0.3740 0.2710 0.3740 76,623 +0.06(+18.54%)
May 21, 2021 0.3301 0.3735 0.1700 0.3155 128,667 -0.03(-9.86%)
May 20, 2021 0.3295 0.3500 0.3100 0.3500 57,528 +0.03(+11.11%)
May 19, 2021 0.3735 0.3735 0.3150 0.3150 102,676 -0.03(-7.35%)
May 18, 2021 0.3200 0.3500 0.3190 0.3400 204,555 +0.02(+6.25%)
May 17, 2021 0.2990 0.3285 0.2800 0.3200 188,465 +0.05(+18.52%)
May 14, 2021 0.2695 0.2700 0.2315 0.2700 118,508 +0.04(+15.88%)
May 13, 2021 0.2695 0.2695 0.2320 0.2330 42,918 -0.03(-10.38%)
May 12, 2021 0.2680 0.2700 0.2300 0.2600 117,043 -0.01(-3.17%)
May 11, 2021 0.2301 0.2700 0.2101 0.2685 142,999 +0.05(+22.05%)
May 10, 2021 0.2200 0.2200 0.2100 0.2200 15,153 +0.00(+0.00%)
May 07, 2021 0.2200 0.2200 0.2200 0.2200 1,731 +0.00(+0.00%)
May 06, 2021 0.2100 0.2200 0.2100 0.2200 70,321 +0.01(+4.76%)
May 05, 2021 0.2100 0.2100 0.2065 0.2100 11,900 -0.01(-4.55%)
May 04, 2021 0.2200 0.2200 0.2065 0.2200 24,252 +0.00(+0.00%)
May 03, 2021 0.2200 0.2300 0.2200 0.2200 47,016 +0.01(+6.54%)
Apr 30, 2021 0.2250 0.2300 0.2065 0.2065 21,400 -0.01(-6.14%)
Apr 29, 2021 0.2205 0.2205 0.2200 0.2200 7,029 +0.00(+0.00%)
Apr 28, 2021 0.2300 0.2500 0.2200 0.2200 33,150 -0.01(-4.35%)
Apr 27, 2021 0.2300 0.2300 0.2200 0.2300 8,151 +0.00(+0.04%)
Apr 26, 2021 0.2340 0.2340 0.2150 0.2299 29,405 -0.00(-1.75%)
Apr 23, 2021 0.2295 0.2340 0.2100 0.2340 27,700 +0.02(+11.43%)
Apr 22, 2021 0.2000 0.2220 0.1850 0.2100 41,973 -0.02(-9.99%)
Apr 21, 2021 0.2100 0.2333 0.2000 0.2333 94,600 +0.01(+6.05%)
Apr 20, 2021 0.2448 0.2500 0.2095 0.2200 62,515 -0.03(-12.00%)
Apr 19, 2021 0.2500 0.2500 0.2500 0.2500 600 +0.00(+0.28%)
Apr 16, 2021 0.2301 0.2493 0.2301 0.2493 1,400 +0.00(+1.76%)
Apr 15, 2021 0.2500 0.2500 0.2230 0.2450 6,359 -0.03(-9.26%)
Apr 14, 2021 0.2211 0.2700 0.2210 0.2700 21,100 +0.04(+17.39%)
Apr 13, 2021 0.2300 0.2400 0.2300 0.2300 10,377 -0.00(-2.13%)
Apr 12, 2021 0.2236 0.2375 0.2236 0.2350 1,720 -0.01(-5.70%)
Apr 09, 2021 0.2500 0.2700 0.2220 0.2492 28,300 -0.00(-0.32%)
Apr 08, 2021 0.2401 0.2500 0.2401 0.2500 3,026 +0.00(+0.00%)
Apr 07, 2021 0.2417 0.2980 0.2400 0.2500 33,377 +0.02(+8.70%)
Apr 06, 2021 0.2600 0.2899 0.2300 0.2300 34,970 -0.03(-11.54%)
Apr 05, 2021 0.2900 0.2900 0.2500 0.2600 45,344 -0.02(-7.14%)
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.