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 (%)
Dec 30, 2022 0.0253 0.0360 0.0251 0.0360 447,525 +0.00(+16.13%)
Dec 29, 2022 0.0370 0.0390 0.0242 0.0310 874,852 -0.00(-2.82%)
Dec 28, 2022 0.0400 0.0420 0.0319 0.0319 311,426 -0.00(-11.39%)
Dec 27, 2022 0.0355 0.0420 0.0346 0.0360 238,288 -0.00(-7.22%)
Dec 23, 2022 0.0400 0.0400 0.0378 0.0388 132,540 -0.00(-3.00%)
Dec 22, 2022 0.0399 0.0420 0.0371 0.0400 90,852 -0.00(-3.38%)
Dec 21, 2022 0.0414 0.0414 0.0414 0.0414 4,000 +0.00(+3.76%)
Dec 20, 2022 0.0399 0.0450 0.0359 0.0399 318,895 +0.00(+11.14%)
Dec 19, 2022 0.0400 0.0410 0.0350 0.0359 231,745 -0.00(-1.91%)
Dec 16, 2022 0.0405 0.0499 0.0351 0.0366 433,074 -0.00(-9.85%)
Dec 15, 2022 0.0471 0.0471 0.0406 0.0406 58,248 -0.01(-16.46%)
Dec 14, 2022 0.0480 0.0540 0.0470 0.0486 66,950 -0.00(-3.95%)
Dec 13, 2022 0.0495 0.0640 0.0445 0.0506 221,885 +0.01(+23.41%)
Dec 12, 2022 0.0400 0.0410 0.0399 0.0410 80,040 +0.00(+2.76%)
Dec 09, 2022 0.0371 0.0399 0.0371 0.0399 120,062 +0.00(+1.01%)
Dec 08, 2022 0.0370 0.0395 0.0370 0.0395 52,300 +0.00(+3.95%)
Dec 07, 2022 0.0399 0.0399 0.0380 0.0380 69,047 -0.00(-4.76%)
Dec 06, 2022 0.0380 0.0410 0.0380 0.0399 167,790 +0.00(+0.00%)
Dec 05, 2022 0.0381 0.0400 0.0381 0.0399 189,300 -0.00(-2.21%)
Dec 02, 2022 0.0428 0.0428 0.0371 0.0408 238,415 -0.00(-4.67%)
Dec 01, 2022 0.0467 0.0467 0.0411 0.0428 167,693 -0.00(-2.28%)
Nov 30, 2022 0.0420 0.0450 0.0419 0.0438 56,300 +0.00(+5.29%)
Nov 29, 2022 0.0411 0.0498 0.0400 0.0416 187,868 -0.01(-17.30%)
Nov 28, 2022 0.0411 0.0503 0.0411 0.0503 31,000 +0.01(+12.03%)
Nov 25, 2022 0.0427 0.0449 0.0427 0.0449 47,000 +0.00(+0.22%)
Nov 23, 2022 0.0499 0.0499 0.0435 0.0448 97,402 -0.01(-10.22%)
Nov 22, 2022 0.0456 0.0500 0.0456 0.0499 108,123 +0.00(+9.43%)
Nov 21, 2022 0.0456 0.0456 0.0456 0.0456 25,000 -0.00(-6.75%)
Nov 18, 2022 0.0452 0.0489 0.0451 0.0489 81,148 -0.00(-3.93%)
Nov 17, 2022 0.0496 0.0510 0.0450 0.0509 93,227 +0.00(+7.84%)
Nov 16, 2022 0.0505 0.0505 0.0451 0.0472 31,219 -0.00(-0.63%)
Nov 15, 2022 0.0445 0.0475 0.0444 0.0475 36,200 +0.00(+1.28%)
Nov 14, 2022 0.0510 0.0510 0.0434 0.0469 61,000 +0.00(+1.74%)
Nov 11, 2022 0.0500 0.0504 0.0425 0.0461 659,613 -0.00(-5.92%)
Nov 10, 2022 0.0510 0.0510 0.0490 0.0490 155,507 +0.00(+0.00%)
Nov 09, 2022 0.0500 0.0510 0.0460 0.0490 248,892 +0.00(+0.00%)
Nov 08, 2022 0.0500 0.0510 0.0454 0.0490 246,710 -0.00(-3.92%)
Nov 07, 2022 0.0550 0.0550 0.0500 0.0510 129,521 +0.00(+0.99%)
Nov 04, 2022 0.0500 0.0510 0.0499 0.0505 131,756 +0.01(+12.22%)
Nov 03, 2022 0.0490 0.0490 0.0450 0.0450 72,500 -0.00(-2.17%)
Nov 02, 2022 0.0494 0.0499 0.0435 0.0460 226,050 +0.00(+2.22%)
Nov 01, 2022 0.0560 0.0598 0.0450 0.0450 748,017 -0.01(-15.09%)
Oct 31, 2022 0.0560 0.0673 0.0525 0.0530 171,199 -0.01(-10.17%)
Oct 28, 2022 0.0613 0.0616 0.0575 0.0590 152,000 -0.00(-4.53%)
Oct 27, 2022 0.0602 0.0632 0.0600 0.0618 125,350 -0.01(-11.08%)
Oct 26, 2022 0.0601 0.0695 0.0600 0.0695 50,893 +0.00(+0.00%)
Oct 25, 2022 0.0650 0.0695 0.0575 0.0695 172,700 +0.01(+12.10%)
Oct 24, 2022 0.0600 0.0620 0.0600 0.0620 21,000 +0.00(+1.14%)
Oct 21, 2022 0.0674 0.0674 0.0600 0.0613 55,459 -0.00(-4.22%)
Oct 20, 2022 0.0661 0.0661 0.0565 0.0640 141,134 -0.00(-5.88%)
Oct 19, 2022 0.0685 0.0685 0.0680 0.0680 79,695 -0.00(-1.45%)
Oct 18, 2022 0.0687 0.0690 0.0685 0.0690 29,800 +0.00(+1.47%)
Oct 17, 2022 0.0691 0.0691 0.0680 0.0680 25,000 -0.00(-2.86%)
Oct 14, 2022 0.0719 0.0728 0.0690 0.0700 130,090 +0.00(+1.30%)
Oct 13, 2022 0.0700 0.0700 0.0691 0.0691 25,800 -0.00(-5.21%)
Oct 12, 2022 0.0765 0.0765 0.0720 0.0729 33,604 -0.01(-8.42%)
Oct 11, 2022 0.0734 0.0796 0.0733 0.0796 25,100 -0.00(-0.38%)
Oct 10, 2022 0.0792 0.0820 0.0766 0.0799 44,630 +0.01(+10.21%)
Oct 07, 2022 0.0730 0.0820 0.0700 0.0725 112,423 -0.00(-2.03%)
Oct 06, 2022 0.0749 0.0749 0.0730 0.0740 27,000 -0.00(-5.13%)
Oct 05, 2022 0.0800 0.0800 0.0780 0.0780 27,701 -0.00(-2.38%)
Oct 04, 2022 0.0850 0.0898 0.0790 0.0799 42,590 -0.01(-6.11%)
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.