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 (%)
Sep 29, 2023 0.0700 0.0750 0.0620 0.0661 220,171 -0.00(-1.34%)
Sep 28, 2023 0.0530 0.0670 0.0530 0.0670 26,950 -0.00(-3.18%)
Sep 27, 2023 0.0710 0.0710 0.0623 0.0692 35,532 -0.00(-0.57%)
Sep 26, 2023 0.0799 0.0799 0.0696 0.0696 411,401 -0.01(-7.20%)
Sep 25, 2023 0.0738 0.0828 0.0750 0.0750 371,042 +0.02(+40.71%)
Sep 22, 2023 0.0474 0.0533 0.0448 0.0533 77,912 +0.01(+29.37%)
Sep 21, 2023 0.0399 0.0448 0.0399 0.0412 61,642 +0.00(+3.00%)
Sep 20, 2023 0.0587 0.0600 0.0376 0.0400 357,586 -0.02(-30.43%)
Sep 19, 2023 0.0563 0.0575 0.0563 0.0575 18,000 -0.00(-4.01%)
Sep 18, 2023 0.0600 0.0600 0.0455 0.0599 289,571 -0.00(-0.17%)
Sep 15, 2023 0.0450 0.0600 0.0442 0.0600 427,500 +0.01(+33.33%)
Sep 14, 2023 0.0332 0.0450 0.0331 0.0450 532,069 +0.01(+14.21%)
Sep 13, 2023 0.0335 0.0394 0.0320 0.0394 83,925 +0.01(+23.90%)
Sep 12, 2023 0.0318 0.0318 0.0318 0.0318 12,250 -0.00(-11.17%)
Sep 11, 2023 0.0397 0.0400 0.0290 0.0358 820,461 +0.01(+26.95%)
Sep 08, 2023 0.0318 0.0318 0.0280 0.0282 452,782 -0.00(-13.23%)
Sep 07, 2023 0.0290 0.0325 0.0290 0.0325 103,569 +0.01(+23.57%)
Sep 06, 2023 0.0263 0.0263 0.0263 0.0263 3,650 -0.00(-5.40%)
Sep 05, 2023 0.0350 0.0395 0.0250 0.0278 503,669 -0.00(-14.46%)
Sep 01, 2023 0.0286 0.0397 0.0286 0.0325 388,348 +0.01(+34.85%)
Aug 31, 2023 0.0241 0.0241 0.0241 0.0241 3,000 +0.00(+0.42%)
Aug 29, 2023 0.0240 0 +0.00(+2.13%)
Aug 28, 2023 0.0210 0.0235 0.0210 0.0235 20,300 +0.00(+6.82%)
Aug 25, 2023 0.0259 0.0259 0.0220 0.0220 293,006 -0.00(-5.17%)
Aug 24, 2023 0.0240 0.0259 0.0232 0.0232 103,810 +0.00(+0.87%)
Aug 23, 2023 0.0220 0.0260 0.0180 0.0230 62,500 +0.01(+27.78%)
Aug 22, 2023 0.0210 0.0221 0.0180 0.0180 88,501 -0.00(-10.00%)
Aug 21, 2023 0.0240 0.0240 0.0200 0.0200 171,008 -0.01(-20.00%)
Aug 16, 2023 0.0250 0 +0.01(+38.89%)
Aug 15, 2023 0.0200 0.0200 0.0165 0.0180 122,500 +0.00(+7.78%)
Aug 14, 2023 0.0175 0.0185 0.0167 0.0167 28,271 -0.00(-4.57%)
Aug 11, 2023 0.0200 0.0298 0.0175 0.0175 351,155 -0.00(-12.06%)
Aug 10, 2023 0.0199 0.0199 0.0180 0.0199 483,102 +0.00(+9.94%)
Aug 09, 2023 0.0180 0.0216 0.0180 0.0181 268,492 +0.00(+13.84%)
Aug 08, 2023 0.0175 0.0175 0.0159 0.0159 119,000 -0.00(-18.88%)
Aug 07, 2023 0.0199 0.0199 0.0173 0.0196 438,883 -0.00(-0.51%)
Aug 04, 2023 0.0189 0.0201 0.0182 0.0197 85,642 -0.00(-1.50%)
Aug 03, 2023 0.0220 0.0220 0.0199 0.0200 160,230 -0.00(-4.76%)
Aug 02, 2023 0.0180 0.0220 0.0179 0.0210 232,959 -0.00(-6.25%)
Aug 01, 2023 0.0200 0.0230 0.0184 0.0224 104,348 +0.00(+17.89%)
Jul 31, 2023 0.0200 0.0200 0.0184 0.0190 53,039 -0.00(-6.40%)
Jul 28, 2023 0.0220 0.0220 0.0181 0.0203 82,846 -0.00(-4.25%)
Jul 27, 2023 0.0200 0.0212 0.0198 0.0212 226,548 +0.00(+5.47%)
Jul 26, 2023 0.0200 0.0201 0.0185 0.0201 110,600 +0.00(+3.08%)
Jul 25, 2023 0.0204 0.0207 0.0192 0.0195 321,874 -0.00(-5.80%)
Jul 24, 2023 0.0225 0.0225 0.0207 0.0207 175,100 -0.00(-6.76%)
Jul 21, 2023 0.0240 0.0240 0.0222 0.0222 80,000 -0.00(-5.53%)
Jul 20, 2023 0.0236 0.0243 0.0235 0.0235 194,700 -0.00(-6.00%)
Jul 19, 2023 0.0255 0.0255 0.0242 0.0250 127,800 -0.00(-9.09%)
Jul 18, 2023 0.0288 0.0310 0.0239 0.0275 636,480 +0.00(+1.85%)
Jul 17, 2023 0.0268 0.0278 0.0268 0.0270 170,000 +0.00(+7.57%)
Jul 14, 2023 0.0288 0.0288 0.0251 0.0251 192,197 -0.00(-10.36%)
Jul 13, 2023 0.0290 0.0290 0.0261 0.0280 296,997 -0.00(-5.72%)
Jul 12, 2023 0.0262 0.0297 0.0260 0.0297 390,404 +0.00(+3.13%)
Jul 11, 2023 0.0273 0.0288 0.0258 0.0288 234,130 +0.00(+15.20%)
Jul 10, 2023 0.0263 0.0279 0.0248 0.0250 524,400 -0.00(-5.66%)
Jul 07, 2023 0.0280 0.0280 0.0251 0.0265 242,535 -0.00(-3.64%)
Jul 06, 2023 0.0300 0.0310 0.0243 0.0275 500,700 -0.00(-6.14%)
Jul 05, 2023 0.0358 0.0358 0.0240 0.0293 929,370 -0.01(-21.24%)
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.