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 )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:03 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2019 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Mar 29, 2019 1.250 1.250 1.250 1.250 3,100 -0.25(-16.67%)
Mar 25, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 22, 2019 1.500 1.500 1.500 1.500 800 +0.00(+0.00%)
Mar 21, 2019 1.500 1.500 1.500 1.500 1,516 +0.10(+7.14%)
Mar 20, 2019 1.400 1.400 1.400 1.400 1,025 -0.05(-3.45%)
Mar 19, 2019 1.700 1.750 1.450 1.450 3,208 -0.25(-14.71%)
Mar 18, 2019 1.600 1.700 1.600 1.700 5,580 +0.12(+7.59%)
Mar 15, 2019 1.580 1.580 1.580 1.580 4,000 +0.15(+10.49%)
Mar 14, 2019 1.590 1.750 1.430 1.430 3,120 -0.32(-18.29%)
Mar 13, 2019 1.750 1.750 1.750 1.750 436 -0.25(-12.50%)
Mar 12, 2019 2.000 2.000 2.000 2.000 803 +0.54(+36.99%)
Mar 11, 2019 2.000 2.000 1.460 1.460 3,500 -0.44(-23.16%)
Mar 08, 2019 2.000 2.100 1.900 1.900 2,800 -0.10(-5.00%)
Mar 07, 2019 2.200 2.490 1.680 2.000 4,012 -0.20(-9.09%)
Mar 06, 2019 2.200 2.200 2.200 2.200 915 -0.10(-4.35%)
Mar 05, 2019 2.040 2.750 2.000 2.300 16,390 +0.90(+64.29%)
Mar 01, 2019 1.400 1.400 1.400 0 -0.28(-16.67%)
Feb 28, 2019 1.680 1.680 1.680 1.680 1,035 +0.01(+0.60%)
Feb 27, 2019 2.010 2.010 1.660 1.670 5,200 -0.83(-33.20%)
Feb 26, 2019 2.150 2.500 2.100 2.500 2,365 -0.45(-15.25%)
Feb 22, 2019 2.950 2.950 2.950 0 -0.05(-1.67%)
Feb 21, 2019 3.000 3.000 3.000 3.000 450 -0.10(-3.23%)
Feb 20, 2019 3.400 3.400 3.050 3.100 7,199 -0.45(-12.68%)
Feb 19, 2019 3.000 3.750 3.000 3.550 18,508 +0.55(+18.33%)
Feb 15, 2019 3.400 3.550 3.000 3.000 16,400 -0.25(-7.69%)
Feb 14, 2019 2.800 3.490 2.800 3.250 14,743 +0.75(+30.00%)
Feb 13, 2019 2.300 2.550 2.300 2.500 7,058 +0.25(+11.11%)
Feb 12, 2019 1.390 2.270 1.390 2.250 6,890 +1.00(+80.00%)
Feb 11, 2019 0.9000 1.260 0.8500 1.250 4,485 +0.35(+38.87%)
Feb 08, 2019 0.5950 0.9001 0.5950 0.9001 29,200 +0.31(+51.28%)
Feb 07, 2019 0.5950 0.5950 0.5950 0.5950 200 -0.01(-0.83%)
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.