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 )

0.0570 +0.0004 (+0.71%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
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%)
Jan 02, 2020 0.1720 0.1720 0.1716 0.1716 7,050 -0.02(-12.00%)
Dec 31, 2019 0.1720 0.1950 0.1720 0.1950 8,100 +0.02(+13.37%)
Dec 30, 2019 0.1720 0.1720 0.1720 0.1720 12,877 -0.00(-1.71%)
Dec 27, 2019 0.1900 0.1900 0.1750 0.1750 24,000 -0.02(-7.89%)
Dec 26, 2019 0.1750 0.1900 0.1750 0.1900 39,549 +0.01(+5.56%)
Dec 23, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 20, 2019 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Dec 19, 2019 0.2099 0.2400 0.1711 0.2000 22,823 +0.03(+16.89%)
Dec 18, 2019 0.2100 0.2100 0.1711 0.1711 8,000 -0.04(-18.52%)
Dec 17, 2019 0.2100 0.2100 0.2100 0.2100 6,000 +0.02(+10.53%)
Dec 16, 2019 0.1900 0.1900 0.1900 0.1900 300 +0.02(+10.34%)
Dec 13, 2019 0.2100 0.2100 0.1722 0.1722 10,100 -0.04(-19.91%)
Dec 12, 2019 0.2150 0.2150 0.2150 0.2150 9,307 -0.00(-1.83%)
Dec 11, 2019 0.2189 0.2190 0.2189 0.2190 7,000 +0.05(+27.18%)
Dec 10, 2019 0.2000 0.2000 0.1722 0.1722 28,795 +0.00(+0.00%)
Dec 09, 2019 0.2799 0.2800 0.1721 0.1722 12,350 -0.11(-39.58%)
Dec 06, 2019 0.2850 0.2850 0.2850 0.2850 5,000 +0.11(+66.67%)
Dec 05, 2019 0.2500 0.2500 0.1710 0.1710 114,001 -0.08(-31.60%)
Dec 04, 2019 0.3500 0.4300 0.2500 0.2500 41,150 +0.00(+0.00%)
Dec 03, 2019 0.4000 0.4000 0.2500 0.2500 25,090 -0.05(-16.67%)
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.