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 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%)
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.