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 )

0.0654 +0.0004 (+0.62%)
Streaming Delayed Price Updated: 9:44 AM 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, 2022 0.0746 0.0799 0.0659 0.0730 347,268 +0.00(+3.25%)
Aug 30, 2022 0.0898 0.0898 0.0707 0.0707 75,103 -0.01(-11.63%)
Aug 29, 2022 0.0950 0.1000 0.0800 0.0800 221,065 -0.01(-11.11%)
Aug 26, 2022 0.0845 0.0900 0.0773 0.0900 104,770 +0.01(+13.92%)
Aug 25, 2022 0.0900 0.0950 0.0726 0.0790 177,756 -0.01(-12.22%)
Aug 24, 2022 0.0999 0.0999 0.0873 0.0900 145,333 -0.01(-9.91%)
Aug 23, 2022 0.0849 0.1000 0.0795 0.0999 425,024 +0.02(+24.72%)
Aug 22, 2022 0.0881 0.1000 0.0500 0.0801 404,017 -0.02(-19.90%)
Aug 19, 2022 0.1100 0.1200 0.1000 0.1000 266,529 -0.02(-20.00%)
Aug 18, 2022 0.1051 0.1300 0.1036 0.1250 221,866 +0.01(+13.64%)
Aug 17, 2022 0.1205 0.1297 0.1070 0.1100 147,435 -0.02(-15.19%)
Aug 16, 2022 0.1255 0.1297 0.1255 0.1297 487 -0.00(-0.23%)
Aug 15, 2022 0.1399 0.1401 0.1210 0.1300 125,815 -0.00(-1.89%)
Aug 11, 2022 0.1325 0 +0.01(+9.41%)
Aug 10, 2022 0.1350 0.1350 0.1210 0.1211 23,400 -0.01(-4.12%)
Aug 08, 2022 0.1263 0 -0.01(-6.44%)
Aug 05, 2022 0.1300 0.1400 0.1300 0.1350 41,142 +0.00(+3.77%)
Aug 04, 2022 0.1202 0.1400 0.1200 0.1301 10,667 +0.01(+8.42%)
Aug 03, 2022 0.1200 0.1299 0.1199 0.1200 29,130 +0.00(+0.17%)
Aug 02, 2022 0.1155 0.1200 0.1111 0.1198 312,052 +0.00(+0.67%)
Aug 01, 2022 0.1150 0.1377 0.1033 0.1190 138,807 -0.01(-8.46%)
Jul 29, 2022 0.1400 0.1400 0.1222 0.1300 76,520 -0.01(-7.14%)
Jul 28, 2022 0.1336 0.1400 0.1336 0.1400 1,700 +0.00(+0.00%)
Jul 26, 2022 0.1400 0 -0.01(-6.67%)
Jul 25, 2022 0.1760 0.1760 0.1410 0.1500 53,270 -0.01(-6.25%)
Jul 22, 2022 0.1450 0.1600 0.1450 0.1600 14,000 +0.02(+10.34%)
Jul 21, 2022 0.1400 0.1495 0.1400 0.1450 16,516 +0.00(+3.57%)
Jul 20, 2022 0.1500 0.1520 0.1400 0.1400 243,030 -0.01(-6.67%)
Jul 19, 2022 0.1446 0.2100 0.1339 0.1500 244,528 +0.00(+0.67%)
Jul 18, 2022 0.1320 0.1490 0.1320 0.1490 37,090 +0.02(+14.62%)
Jul 15, 2022 0.1300 0.1300 0.1250 0.1300 65,914 +0.02(+17.22%)
Jul 14, 2022 0.1405 0.1405 0.1105 0.1109 158,084 -0.03(-21.18%)
Jul 13, 2022 0.1382 0.1500 0.1350 0.1407 38,748 +0.01(+4.22%)
Jul 12, 2022 0.1320 0.1400 0.1320 0.1350 16,361 +0.01(+3.85%)
Jul 11, 2022 0.1358 0.1500 0.1174 0.1300 201,537 -0.00(-1.44%)
Jul 08, 2022 0.1350 0.1600 0.1300 0.1319 180,802 -0.01(-5.79%)
Jul 07, 2022 0.1402 0.1543 0.1307 0.1400 95,643 -0.02(-10.43%)
Jul 06, 2022 0.1551 0.1569 0.1400 0.1563 59,966 -0.00(-2.31%)
Jul 05, 2022 0.1800 0.1800 0.1401 0.1600 96,816 -0.01(-5.88%)
Jul 01, 2022 0.1597 0.1700 0.1597 0.1700 23,167 +0.01(+6.25%)
Jun 30, 2022 0.1595 0.1600 0.1551 0.1600 16,532 +0.01(+6.67%)
Jun 29, 2022 0.1820 0.1820 0.1478 0.1500 120,218 -0.03(-16.67%)
Jun 28, 2022 0.1800 0.1800 0.1772 0.1800 21,877 +0.01(+5.70%)
Jun 27, 2022 0.1900 0.1900 0.1703 0.1703 1,000 -0.02(-10.46%)
Jun 23, 2022 0.1902 0 -0.01(-4.90%)
Jun 21, 2022 0.2000 0 +0.01(+5.10%)
Jun 17, 2022 0.1950 0.1950 0.1903 0.1903 27,500 -0.01(-4.85%)
Jun 16, 2022 0.1900 0.2195 0.1900 0.2000 100,500 +0.01(+5.26%)
Jun 15, 2022 0.2049 0.2049 0.1893 0.1900 84,744 -0.01(-5.05%)
Jun 14, 2022 0.1607 0.2050 0.1505 0.2001 167,589 +0.03(+21.13%)
Jun 13, 2022 0.1900 0.2000 0.1600 0.1652 66,470 -0.02(-13.05%)
Jun 10, 2022 0.1900 0.1900 0.1900 0.1900 13,990 +0.01(+8.20%)
Jun 09, 2022 0.1752 0.1900 0.1650 0.1756 19,478 +0.01(+3.29%)
Jun 08, 2022 0.1800 0.1800 0.1660 0.1700 73,260 -0.01(-8.11%)
Jun 07, 2022 0.2001 0.2001 0.1751 0.1850 81,831 -0.02(-7.55%)
Jun 06, 2022 0.2001 0.2146 0.2001 0.2001 4,916 +0.00(+0.00%)
Jun 03, 2022 0.2001 0.2011 0.2001 0.2001 14,010 -0.00(-0.55%)
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.