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, 2020 0.0840 0.0840 0.0650 0.0723 84,967 -0.01(-9.62%)
Apr 29, 2020 0.0850 0.0850 0.0750 0.0800 55,941 -0.01(-5.88%)
Apr 28, 2020 0.0850 0.0850 0.0850 0.0850 29,177 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0890 0.0755 0.0850 25,718 +0.01(+6.25%)
Apr 24, 2020 0.0848 0.0848 0.0800 0.0800 108,600 -0.01(-5.88%)
Apr 23, 2020 0.0850 0.0890 0.0800 0.0850 108,543 +0.00(+0.00%)
Apr 22, 2020 0.0850 0.0850 0.0850 0.0850 49,685 +0.00(+0.00%)
Apr 20, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 17, 2020 0.0850 0.0850 0.0850 0.0850 116,500 -0.01(-15.00%)
Apr 16, 2020 0.0950 0.1000 0.0950 0.1000 25,305 +0.01(+11.11%)
Apr 15, 2020 0.1000 0.1000 0.0900 0.0900 26,078 -0.01(-7.22%)
Apr 14, 2020 0.0970 0.0970 0.0900 0.0970 35,309 +0.00(+0.00%)
Apr 13, 2020 0.0970 0.0970 0.0850 0.0970 37,523 -0.01(-7.62%)
Apr 09, 2020 0.1000 0.1050 0.0945 0.1050 19,400 +0.00(+5.00%)
Apr 08, 2020 0.0900 0.1100 0.0900 0.1000 35,677 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.1000 0.0850 0.1000 123,677 +0.02(+25.00%)
Apr 06, 2020 0.0850 0.0900 0.0670 0.0800 70,536 +0.02(+26.98%)
Apr 03, 2020 0.0748 0.0748 0.0630 0.0630 65,000 -0.01(-16.00%)
Apr 02, 2020 0.0700 0.0950 0.0510 0.0750 50,310 +0.00(+7.14%)
Apr 01, 2020 0.0920 0.0920 0.0700 0.0700 68,869 -0.01(-12.50%)
Mar 31, 2020 0.1000 0.1000 0.0705 0.0800 131,256 -0.01(-5.88%)
Mar 30, 2020 0.0900 0.0900 0.0850 0.0850 69,549 +0.00(+0.00%)
Mar 27, 2020 0.0870 0.0870 0.0850 0.0850 50,200 -0.01(-10.53%)
Mar 26, 2020 0.1000 0.1000 0.0860 0.0950 63,614 -0.01(-5.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+1.01%)
Mar 24, 2020 0.1000 0.1000 0.0850 0.0990 80,000 +0.01(+10.00%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 3,607 -0.00(-2.49%)
Mar 20, 2020 0.1000 0.1000 0.0923 0.0923 5,900 -0.00(-2.84%)
Mar 18, 2020 0.0950 0.0950 0.0950 0 -0.02(-20.17%)
Mar 17, 2020 0.1190 0.1190 0.1190 0.1190 147 +0.02(+19.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 12, 2020 0.1190 0.1200 0.1001 0.1200 41,420 +0.01(+9.09%)
Mar 11, 2020 0.1050 0.1100 0.1050 0.1100 154,521 +0.01(+4.76%)
Mar 10, 2020 0.1300 0.1300 0.1001 0.1050 184,093 +0.00(+4.90%)
Mar 09, 2020 0.1200 0.1200 0.1001 0.1001 122,580 +0.00(+0.00%)
Mar 06, 2020 0.1300 0.2000 0.1001 0.1001 140,500 -0.01(-7.31%)
Mar 05, 2020 0.0990 0.1080 0.0850 0.1080 33,169 +0.03(+33.33%)
Mar 04, 2020 0.1000 0.1085 0.0810 0.0810 51,634 +0.00(+0.00%)
Mar 03, 2020 0.1480 0.2000 0.0810 0.0810 151,193 -0.07(-45.27%)
Mar 02, 2020 0.1480 0.1480 0.0900 0.1480 11,000 +0.08(+108.45%)
Feb 28, 2020 0.0710 0.0710 0.0710 39 +0.00(+0.00%)
Feb 27, 2020 0.0800 0.0800 0.0710 0.0710 180,950 -0.03(-29.00%)
Feb 26, 2020 0.1000 0.1000 0.1000 0.1000 3,903 +0.01(+11.11%)
Feb 25, 2020 0.0900 0.0950 0.0900 0.0900 52,822 +0.01(+20.00%)
Feb 24, 2020 0.1200 0.1200 0.0750 0.0750 123,442 -0.03(-25.07%)
Feb 21, 2020 0.1600 0.1600 0.1001 0.1001 41,600 -0.05(-33.27%)
Feb 20, 2020 0.1300 0.1500 0.1300 0.1500 40,700 +0.04(+36.36%)
Feb 19, 2020 0.1300 0.1500 0.1100 0.1100 34,406 -0.04(-26.67%)
Feb 18, 2020 0.1500 0.1500 0.1500 23 +0.00(+0.00%)
Feb 13, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 10, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 07, 2020 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
Feb 06, 2020 0.1600 0.1600 0.1600 0.1600 26,000 +0.00(+0.00%)
Feb 05, 2020 0.1600 0.1600 0.1600 0.1600 5,030 -0.01(-5.44%)
Feb 04, 2020 0.1700 0.1700 0.1692 0.1692 16,000 -0.00(-0.47%)
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.