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 (%)
Oct 31, 2023 0.0306 0.0420 0.0290 0.0345 672,508 +0.00(+7.81%)
Oct 30, 2023 0.0299 0.0335 0.0270 0.0320 355,277 +0.01(+21.21%)
Oct 27, 2023 0.0337 0.0337 0.0256 0.0264 194,896 -0.00(-15.11%)
Oct 26, 2023 0.0279 0.0311 0.0279 0.0311 242,412 +0.00(+5.42%)
Oct 25, 2023 0.0290 0.0323 0.0265 0.0295 292,597 -0.00(-1.67%)
Oct 24, 2023 0.0286 0.0323 0.0281 0.0300 140,979 -0.00(-6.25%)
Oct 23, 2023 0.0290 0.0333 0.0260 0.0320 214,680 -0.00(-1.54%)
Oct 20, 2023 0.0300 0.0325 0.0270 0.0325 254,755 +0.00(+8.33%)
Oct 19, 2023 0.0350 0.0360 0.0260 0.0300 1,034,544 -0.01(-14.29%)
Oct 18, 2023 0.0400 0.0400 0.0335 0.0350 157,084 +0.00(+0.00%)
Oct 17, 2023 0.0359 0.0469 0.0327 0.0350 575,035 -0.00(-10.26%)
Oct 16, 2023 0.0440 0.0450 0.0326 0.0390 1,051,645 -0.00(-11.36%)
Oct 13, 2023 0.0325 0.0442 0.0286 0.0440 931,624 +0.01(+46.67%)
Oct 12, 2023 0.0320 0.0375 0.0300 0.0300 252,872 -0.00(-6.25%)
Oct 11, 2023 0.0341 0.0360 0.0320 0.0320 139,067 -0.01(-18.99%)
Oct 10, 2023 0.0325 0.0397 0.0316 0.0395 188,783 +0.00(+12.86%)
Oct 09, 2023 0.0366 0.0390 0.0350 0.0350 90,365 -0.00(-12.28%)
Oct 06, 2023 0.0400 0.0405 0.0330 0.0399 154,844 -0.00(-6.99%)
Oct 05, 2023 0.0450 0.0450 0.0355 0.0429 206,954 -0.00(-2.50%)
Oct 04, 2023 0.0388 0.0440 0.0377 0.0440 189,275 +0.00(+10.00%)
Oct 03, 2023 0.0470 0.0470 0.0400 0.0400 158,803 -0.01(-16.49%)
Oct 02, 2023 0.0621 0.0621 0.0385 0.0479 921,548 -0.02(-27.53%)
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%)
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.