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 (%)
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%)
Oct 03, 2022 0.0853 0.0860 0.0851 0.0851 40,000 -0.01(-9.85%)
Sep 30, 2022 0.0950 0.0999 0.0855 0.0944 56,862 +0.01(+7.89%)
Sep 29, 2022 0.0999 0.0999 0.0751 0.0875 27,923 +0.01(+16.82%)
Sep 28, 2022 0.0775 0.0775 0.0725 0.0749 83,901 -0.00(-0.13%)
Sep 27, 2022 0.0680 0.0995 0.0680 0.0750 347,890 +0.01(+19.05%)
Sep 26, 2022 0.0685 0.0750 0.0630 0.0630 497,063 -0.00(-3.08%)
Sep 23, 2022 0.0760 0.0760 0.0650 0.0650 170,066 -0.01(-13.45%)
Sep 22, 2022 0.0849 0.0849 0.0732 0.0751 125,809 -0.01(-6.71%)
Sep 21, 2022 0.0805 0.0805 0.0805 0.0805 10,000 -0.01(-8.00%)
Sep 20, 2022 0.0870 0.0875 0.0811 0.0875 58,778 +0.00(+0.00%)
Sep 19, 2022 0.0865 0.0950 0.0800 0.0875 284,517 +0.00(+2.94%)
Sep 16, 2022 0.0919 0.0950 0.0820 0.0850 180,705 -0.00(-5.45%)
Sep 15, 2022 0.0978 0.1169 0.0826 0.0899 326,480 -0.01(-10.10%)
Sep 14, 2022 0.1250 0.1355 0.0910 0.1000 94,074 -0.04(-31.03%)
Sep 13, 2022 0.0950 0.1450 0.0900 0.1450 60,720 +0.05(+48.72%)
Sep 12, 2022 0.1089 0.1089 0.0950 0.0975 10,091 +0.00(+1.56%)
Sep 09, 2022 0.0862 0.0960 0.0862 0.0960 21,176 +0.01(+17.94%)
Sep 08, 2022 0.0865 0.0900 0.0814 0.0814 35,381 -0.00(-0.73%)
Sep 07, 2022 0.0808 0.0960 0.0798 0.0820 99,065 +0.01(+7.75%)
Sep 06, 2022 0.0770 0.0838 0.0761 0.0761 51,710 +0.00(+5.69%)
Sep 02, 2022 0.0739 0.0995 0.0675 0.0720 211,613 +0.00(+2.13%)
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.