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 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%)
Sep 01, 2022 0.0800 0.0895 0.0678 0.0705 467,550 -0.00(-3.42%)
Aug 31, 2022 0.0746 0.0799 0.0659 0.0730 347,268 +0.00(+3.25%)
Aug 30, 2022 0.0898 0.0898 0.0707 0.0707 75,103 -0.01(-11.63%)
Aug 29, 2022 0.0950 0.1000 0.0800 0.0800 221,065 -0.01(-11.11%)
Aug 26, 2022 0.0845 0.0900 0.0773 0.0900 104,770 +0.01(+13.92%)
Aug 25, 2022 0.0900 0.0950 0.0726 0.0790 177,756 -0.01(-12.22%)
Aug 24, 2022 0.0999 0.0999 0.0873 0.0900 145,333 -0.01(-9.91%)
Aug 23, 2022 0.0849 0.1000 0.0795 0.0999 425,024 +0.02(+24.72%)
Aug 22, 2022 0.0881 0.1000 0.0500 0.0801 404,017 -0.02(-19.90%)
Aug 19, 2022 0.1100 0.1200 0.1000 0.1000 266,529 -0.02(-20.00%)
Aug 18, 2022 0.1051 0.1300 0.1036 0.1250 221,866 +0.01(+13.64%)
Aug 17, 2022 0.1205 0.1297 0.1070 0.1100 147,435 -0.02(-15.19%)
Aug 16, 2022 0.1255 0.1297 0.1255 0.1297 487 -0.00(-0.23%)
Aug 15, 2022 0.1399 0.1401 0.1210 0.1300 125,815 -0.00(-1.89%)
Aug 11, 2022 0.1325 0 +0.01(+9.41%)
Aug 10, 2022 0.1350 0.1350 0.1210 0.1211 23,400 -0.01(-4.12%)
Aug 08, 2022 0.1263 0 -0.01(-6.44%)
Aug 05, 2022 0.1300 0.1400 0.1300 0.1350 41,142 +0.00(+3.77%)
Aug 04, 2022 0.1202 0.1400 0.1200 0.1301 10,667 +0.01(+8.42%)
Aug 03, 2022 0.1200 0.1299 0.1199 0.1200 29,130 +0.00(+0.17%)
Aug 02, 2022 0.1155 0.1200 0.1111 0.1198 312,052 +0.00(+0.67%)
Aug 01, 2022 0.1150 0.1377 0.1033 0.1190 138,807 -0.01(-8.46%)
Jul 29, 2022 0.1400 0.1400 0.1222 0.1300 76,520 -0.01(-7.14%)
Jul 28, 2022 0.1336 0.1400 0.1336 0.1400 1,700 +0.00(+0.00%)
Jul 26, 2022 0.1400 0 -0.01(-6.67%)
Jul 25, 2022 0.1760 0.1760 0.1410 0.1500 53,270 -0.01(-6.25%)
Jul 22, 2022 0.1450 0.1600 0.1450 0.1600 14,000 +0.02(+10.34%)
Jul 21, 2022 0.1400 0.1495 0.1400 0.1450 16,516 +0.00(+3.57%)
Jul 20, 2022 0.1500 0.1520 0.1400 0.1400 243,030 -0.01(-6.67%)
Jul 19, 2022 0.1446 0.2100 0.1339 0.1500 244,528 +0.00(+0.67%)
Jul 18, 2022 0.1320 0.1490 0.1320 0.1490 37,090 +0.02(+14.62%)
Jul 15, 2022 0.1300 0.1300 0.1250 0.1300 65,914 +0.02(+17.22%)
Jul 14, 2022 0.1405 0.1405 0.1105 0.1109 158,084 -0.03(-21.18%)
Jul 13, 2022 0.1382 0.1500 0.1350 0.1407 38,748 +0.01(+4.22%)
Jul 12, 2022 0.1320 0.1400 0.1320 0.1350 16,361 +0.01(+3.85%)
Jul 11, 2022 0.1358 0.1500 0.1174 0.1300 201,537 -0.00(-1.44%)
Jul 08, 2022 0.1350 0.1600 0.1300 0.1319 180,802 -0.01(-5.79%)
Jul 07, 2022 0.1402 0.1543 0.1307 0.1400 95,643 -0.02(-10.43%)
Jul 06, 2022 0.1551 0.1569 0.1400 0.1563 59,966 -0.00(-2.31%)
Jul 05, 2022 0.1800 0.1800 0.1401 0.1600 96,816 -0.01(-5.88%)
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.