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 (%)
Feb 29, 2024 0.0650 0.0797 0.0645 0.0650 669,577 +0.00(+0.62%)
Feb 28, 2024 0.0600 0.0700 0.0600 0.0646 114,547 +0.00(+3.36%)
Feb 27, 2024 0.0750 0.0750 0.0625 0.0625 93,338 -0.01(-16.33%)
Feb 26, 2024 0.0670 0.0796 0.0632 0.0747 162,648 +0.01(+13.18%)
Feb 23, 2024 0.0658 0.0690 0.0658 0.0660 58,200 -0.00(-4.76%)
Feb 22, 2024 0.0690 0.0693 0.0670 0.0693 67,174 -0.00(-1.00%)
Feb 21, 2024 0.0720 0.0800 0.0700 0.0700 149,395 -0.01(-7.65%)
Feb 20, 2024 0.0835 0.0949 0.0758 0.0758 70,651 -0.01(-15.78%)
Feb 16, 2024 0.0899 0.0950 0.0750 0.0900 335,229 +0.00(+0.00%)
Feb 15, 2024 0.1080 0.1089 0.0850 0.0900 305,402 +0.01(+9.09%)
Feb 14, 2024 0.0800 0.0850 0.0800 0.0825 97,316 -0.00(-3.51%)
Feb 13, 2024 0.0890 0.1049 0.0800 0.0855 689,342 +0.00(+0.71%)
Feb 12, 2024 0.0899 0.0899 0.0750 0.0849 574,238 +0.01(+17.92%)
Feb 09, 2024 0.0705 0.0908 0.0650 0.0720 886,683 +0.01(+18.03%)
Feb 08, 2024 0.0540 0.0630 0.0490 0.0610 1,449,518 +0.01(+24.24%)
Feb 07, 2024 0.0539 0.0540 0.0476 0.0491 512,055 +0.00(+2.29%)
Feb 06, 2024 0.0450 0.0532 0.0433 0.0480 440,370 +0.01(+14.29%)
Feb 05, 2024 0.0453 0.0494 0.0420 0.0420 309,494 -0.00(-3.00%)
Feb 02, 2024 0.0478 0.0520 0.0433 0.0433 126,522 -0.00(-9.22%)
Feb 01, 2024 0.0417 0.0523 0.0403 0.0477 623,300 +0.01(+19.25%)
Jan 31, 2024 0.0450 0.0494 0.0400 0.0400 164,384 -0.00(-11.11%)
Jan 30, 2024 0.0543 0.0543 0.0423 0.0450 117,941 +0.00(+0.00%)
Jan 29, 2024 0.0580 0.0580 0.0425 0.0450 285,473 -0.01(-11.76%)
Jan 26, 2024 0.0546 0.0599 0.0510 0.0510 616,145 -0.01(-15.00%)
Jan 25, 2024 0.0559 0.0639 0.0520 0.0600 181,708 +0.00(+3.45%)
Jan 24, 2024 0.0550 0.0600 0.0512 0.0580 280,647 +0.00(+0.00%)
Jan 23, 2024 0.0545 0.0595 0.0500 0.0580 257,309 +0.00(+9.23%)
Jan 22, 2024 0.0650 0.0650 0.0531 0.0531 157,188 -0.01(-11.65%)
Jan 19, 2024 0.0708 0.0750 0.0601 0.0601 422,647 -0.01(-7.96%)
Jan 18, 2024 0.0652 0.0793 0.0652 0.0653 209,640 -0.01(-12.93%)
Jan 17, 2024 0.0990 0.0990 0.0750 0.0750 53,791 -0.01(-14.09%)
Jan 16, 2024 0.0880 0.0890 0.0580 0.0873 321,658 +0.01(+13.38%)
Jan 12, 2024 0.0900 0.0950 0.0765 0.0770 191,569 -0.01(-14.44%)
Jan 11, 2024 0.0900 0.1040 0.0900 0.0900 93,842 +0.00(+0.00%)
Jan 10, 2024 0.0948 0.0948 0.0900 0.0900 33,811 -0.00(-4.96%)
Jan 09, 2024 0.0947 0.0947 0.0947 0.0947 37,000 +0.00(+4.30%)
Jan 08, 2024 0.0900 0.0908 0.0711 0.0908 244,502 +0.00(+0.89%)
Jan 05, 2024 0.0950 0.0950 0.0850 0.0900 115,790 -0.01(-10.00%)
Jan 04, 2024 0.0950 0.1003 0.0920 0.1000 43,348 +0.00(+0.40%)
Jan 03, 2024 0.1010 0.1090 0.0906 0.0996 120,236 -0.00(-1.39%)
Jan 02, 2024 0.0912 0.1090 0.0912 0.1010 173,072 +0.01(+10.75%)
Dec 29, 2023 0.1000 0.1000 0.0910 0.0912 188,573 -0.01(-8.80%)
Dec 28, 2023 0.1000 0.1000 0.0960 0.1000 171,787 +0.01(+9.89%)
Dec 27, 2023 0.0925 0.1000 0.0910 0.0910 75,198 -0.01(-5.50%)
Dec 26, 2023 0.1000 0.1008 0.0925 0.0963 161,004 -0.01(-8.11%)
Dec 22, 2023 0.1150 0.1150 0.1000 0.1048 33,643 -0.00(-2.06%)
Dec 21, 2023 0.1010 0.1100 0.1010 0.1070 32,600 +0.00(+2.59%)
Dec 20, 2023 0.1105 0.1200 0.0900 0.1043 468,492 -0.00(-1.14%)
Dec 19, 2023 0.0980 0.1200 0.0935 0.1055 617,742 +0.01(+7.65%)
Dec 18, 2023 0.0699 0.1180 0.0653 0.0980 1,118,496 +0.03(+40.20%)
Dec 15, 2023 0.0573 0.0699 0.0508 0.0699 349,994 +0.01(+21.99%)
Dec 14, 2023 0.0551 0.0595 0.0551 0.0573 37,672 +0.00(+3.99%)
Dec 13, 2023 0.0595 0.0595 0.0503 0.0551 67,000 +0.00(+0.18%)
Dec 11, 2023 0.0550 0 -0.00(-8.18%)
Dec 08, 2023 0.0599 0.0599 0.0599 0.0599 5,719 +0.00(+0.00%)
Dec 07, 2023 0.0679 0.0679 0.0565 0.0599 141,495 -0.00(-0.17%)
Dec 06, 2023 0.0550 0.0600 0.0550 0.0600 679,106 +0.01(+19.76%)
Dec 04, 2023 0.0501 0 -0.01(-16.36%)
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.