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 (%)
Aug 31, 2020 0.1515 0.2000 0.1515 0.1950 28,038 +0.02(+14.71%)
Aug 28, 2020 0.1770 0.1770 0.1512 0.1700 100,200 -0.01(-3.95%)
Aug 27, 2020 0.2000 0.2000 0.1770 0.1770 23,189 -0.02(-11.50%)
Aug 26, 2020 0.2000 0.2000 0.1750 0.2000 16,954 +0.02(+14.22%)
Aug 25, 2020 0.1800 0.1850 0.1751 0.1751 39,257 -0.00(-2.72%)
Aug 24, 2020 0.2350 0.2350 0.1800 0.1800 116,955 -0.05(-23.40%)
Aug 21, 2020 0.2210 0.2350 0.2210 0.2350 9,000 +0.01(+6.33%)
Aug 20, 2020 0.2400 0.2425 0.2210 0.2210 10,168 -0.02(-7.06%)
Aug 19, 2020 0.2450 0.2468 0.2020 0.2378 99,257 +0.01(+3.39%)
Aug 18, 2020 0.2450 0.2450 0.2118 0.2300 33,470 -0.00(-2.13%)
Aug 17, 2020 0.2450 0.2450 0.2305 0.2350 41,927 -0.01(-3.45%)
Aug 14, 2020 0.2450 0.2450 0.2117 0.2434 24,700 -0.00(-0.61%)
Aug 13, 2020 0.2300 0.2499 0.2300 0.2449 70,633 +0.01(+4.52%)
Aug 12, 2020 0.2499 0.2499 0.2150 0.2343 23,095 +0.02(+11.62%)
Aug 11, 2020 0.2099 0.2600 0.2099 0.2099 130,343 -0.02(-8.74%)
Aug 10, 2020 0.2499 0.2499 0.1800 0.2300 69,900 -0.02(-7.96%)
Aug 07, 2020 0.2396 0.2499 0.2300 0.2499 47,000 +0.01(+4.13%)
Aug 06, 2020 0.2350 0.2499 0.2200 0.2400 61,794 +0.02(+9.09%)
Aug 05, 2020 0.2500 0.2500 0.2200 0.2200 35,310 -0.00(-0.18%)
Aug 04, 2020 0.2800 0.2800 0.1500 0.2204 72,625 -0.06(-21.29%)
Aug 03, 2020 0.2500 0.2850 0.2275 0.2800 121,440 +0.08(+39.93%)
Jul 31, 2020 0.2495 0.3000 0.1800 0.2001 152,600 -0.02(-11.07%)
Jul 30, 2020 0.1350 0.2480 0.1275 0.2250 842,685 +0.10(+74.42%)
Jul 29, 2020 0.3200 0.3200 0.1101 0.1290 1,667,430 -0.20(-60.71%)
Jul 28, 2020 0.3580 0.3745 0.3000 0.3283 140,991 -0.03(-8.30%)
Jul 27, 2020 0.4495 0.4930 0.3480 0.3580 99,335 -0.01(-3.22%)
Jul 24, 2020 0.4900 0.4900 0.1500 0.3699 259,100 -0.12(-24.51%)
Jul 23, 2020 0.6900 0.7100 0.3500 0.4900 122,479 -0.22(-30.99%)
Jul 22, 2020 0.7200 0.7400 0.7100 0.7100 40,753 -0.01(-1.39%)
Jul 21, 2020 0.6500 0.7725 0.6500 0.7200 52,233 +0.04(+6.67%)
Jul 20, 2020 1.200 1.600 0.5500 0.6750 256,922 -0.52(-43.75%)
Jul 17, 2020 0.5600 1.440 0.5600 1.200 121,000 +0.52(+76.47%)
Jul 16, 2020 0.4500 0.6990 0.4500 0.6800 74,440 +0.23(+51.11%)
Jul 15, 2020 0.4500 0.4700 0.4000 0.4500 57,618 +0.15(+50.00%)
Jul 14, 2020 0.3000 0.3500 0.3000 0.3000 15,975 -0.03(-9.09%)
Jul 13, 2020 0.2005 0.3750 0.2005 0.3300 67,718 +0.11(+51.72%)
Jul 10, 2020 0.1500 0.2175 0.1500 0.2175 61,700 +0.07(+45.00%)
Jul 09, 2020 0.1300 0.1500 0.1200 0.1500 38,641 +0.02(+15.38%)
Jul 08, 2020 0.1695 0.1695 0.1200 0.1300 23,487 -0.02(-13.33%)
Jul 07, 2020 0.1400 0.1500 0.1400 0.1500 20,450 +0.01(+7.14%)
Jul 06, 2020 0.1490 0.1500 0.1400 0.1400 41,256 +0.00(+0.00%)
Jul 02, 2020 0.1445 0.1445 0.1400 0.1400 2,300 +0.00(+0.14%)
Jul 01, 2020 0.1490 0.1490 0.1398 0.1398 4,667 +0.02(+12.29%)
Jun 30, 2020 0.1245 0.1245 0.1245 0.1245 1,503 -0.02(-15.19%)
Jun 29, 2020 0.1038 0.1490 0.1038 0.1468 3,781 +0.03(+22.33%)
Jun 26, 2020 0.1200 0.1200 0.1200 0.1200 12,100 +0.00(+0.00%)
Jun 25, 2020 0.0900 0.1300 0.0900 0.1200 26,027 +0.01(+11.11%)
Jun 24, 2020 0.1160 0.1295 0.1080 0.1080 53,195 -0.00(-0.28%)
Jun 23, 2020 0.1050 0.1290 0.1050 0.1083 62,214 -0.00(-1.55%)
Jun 22, 2020 0.1000 0.1125 0.1000 0.1100 11,400 +0.01(+10.00%)
Jun 19, 2020 0.1200 0.1290 0.1000 0.1000 29,600 -0.01(-9.09%)
Jun 18, 2020 0.1200 0.1800 0.1100 0.1100 136,440 +0.00(+0.00%)
Jun 17, 2020 0.1100 0.1100 0.0990 0.1100 27,910 +0.01(+5.26%)
Jun 16, 2020 0.1045 0.1045 0.1045 0.1045 4,725 +0.00(+0.00%)
Jun 15, 2020 0.1100 0.1100 0.1045 0.1045 46,453 -0.00(-4.04%)
Jun 12, 2020 0.1000 0.1089 0.0900 0.1089 77,300 +0.01(+8.90%)
Jun 11, 2020 0.0870 0.1145 0.0601 0.1000 309,073 -0.02(-15.97%)
Jun 10, 2020 0.1070 0.1190 0.1000 0.1190 109,187 +0.01(+11.74%)
Jun 09, 2020 0.1100 0.1100 0.1020 0.1065 36,650 -0.00(-2.29%)
Jun 08, 2020 0.1100 0.1100 0.0900 0.1090 145,254 +0.00(+0.00%)
Jun 05, 2020 0.0790 0.1090 0.0790 0.1090 213,100 +0.04(+47.30%)
Jun 04, 2020 0.0750 0.0750 0.0700 0.0740 98,848 -0.01(-7.50%)
Jun 03, 2020 0.0750 0.0800 0.0690 0.0800 118,291 +0.01(+15.94%)
Jun 02, 2020 0.0600 0.0700 0.0550 0.0690 111,732 +0.01(+9.52%)
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.