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 (%)
Jun 30, 2022 0.1595 0.1600 0.1551 0.1600 16,532 +0.01(+6.67%)
Jun 29, 2022 0.1820 0.1820 0.1478 0.1500 120,218 -0.03(-16.67%)
Jun 28, 2022 0.1800 0.1800 0.1772 0.1800 21,877 +0.01(+5.70%)
Jun 27, 2022 0.1900 0.1900 0.1703 0.1703 1,000 -0.02(-10.46%)
Jun 23, 2022 0.1902 0 -0.01(-4.90%)
Jun 21, 2022 0.2000 0 +0.01(+5.10%)
Jun 17, 2022 0.1950 0.1950 0.1903 0.1903 27,500 -0.01(-4.85%)
Jun 16, 2022 0.1900 0.2195 0.1900 0.2000 100,500 +0.01(+5.26%)
Jun 15, 2022 0.2049 0.2049 0.1893 0.1900 84,744 -0.01(-5.05%)
Jun 14, 2022 0.1607 0.2050 0.1505 0.2001 167,589 +0.03(+21.13%)
Jun 13, 2022 0.1900 0.2000 0.1600 0.1652 66,470 -0.02(-13.05%)
Jun 10, 2022 0.1900 0.1900 0.1900 0.1900 13,990 +0.01(+8.20%)
Jun 09, 2022 0.1752 0.1900 0.1650 0.1756 19,478 +0.01(+3.29%)
Jun 08, 2022 0.1800 0.1800 0.1660 0.1700 73,260 -0.01(-8.11%)
Jun 07, 2022 0.2001 0.2001 0.1751 0.1850 81,831 -0.02(-7.55%)
Jun 06, 2022 0.2001 0.2146 0.2001 0.2001 4,916 +0.00(+0.00%)
Jun 03, 2022 0.2001 0.2011 0.2001 0.2001 14,010 -0.00(-0.55%)
Jun 01, 2022 0.2012 0 +0.00(+0.10%)
May 31, 2022 0.2150 0.2150 0.2010 0.2010 17,144 -0.01(-4.29%)
May 27, 2022 0.2300 0.2300 0.2100 0.2100 20,000 -0.01(-4.55%)
May 24, 2022 0.2200 43 +0.03(+15.49%)
May 23, 2022 0.1996 0.1996 0.1905 0.1905 7,920 -0.01(-4.75%)
May 20, 2022 0.1950 0.2000 0.1950 0.2000 2,900 +0.01(+4.99%)
May 19, 2022 0.1953 0.2000 0.1905 0.1905 7,225 -0.00(-2.31%)
May 18, 2022 0.1900 0.2000 0.1900 0.1950 5,200 -0.01(-3.70%)
May 17, 2022 0.2025 0.2025 0.2025 0.2025 3,548 +0.00(+0.00%)
May 16, 2022 0.2089 0.2101 0.2001 0.2025 9,801 -0.01(-3.53%)
May 13, 2022 0.2000 0.2100 0.2000 0.2099 15,817 +0.01(+4.95%)
May 12, 2022 0.2000 0.2202 0.1755 0.2000 47,945 -0.02(-9.17%)
May 11, 2022 0.2301 0.2301 0.2201 0.2202 164,827 +0.00(+0.05%)
May 10, 2022 0.2306 0.2390 0.2201 0.2201 50,615 -0.02(-8.52%)
May 06, 2022 0.2406 41 +0.00(+0.29%)
May 05, 2022 0.2203 0.2400 0.2203 0.2399 32,704 +0.02(+8.95%)
May 04, 2022 0.2202 0.2202 0.2202 0.2202 7,500 +0.00(+0.00%)
May 03, 2022 0.2350 0.2352 0.2202 0.2202 34,045 -0.01(-6.38%)
May 02, 2022 0.2352 0.2380 0.2352 0.2352 9,135 +0.00(+0.00%)
Apr 29, 2022 0.2380 0.2380 0.2352 0.2352 4,741 -0.00(-1.96%)
Apr 28, 2022 0.2380 0.2399 0.2380 0.2399 3,025 +0.00(+0.00%)
Apr 27, 2022 0.2270 0.2399 0.2270 0.2399 22,371 +0.02(+8.80%)
Apr 26, 2022 0.2200 0.2390 0.2200 0.2205 57,977 +0.00(+0.23%)
Apr 25, 2022 0.2200 0.2395 0.2200 0.2200 136,996 +0.01(+4.76%)
Apr 22, 2022 0.2200 0.2200 0.2032 0.2100 20,698 +0.00(+0.00%)
Apr 21, 2022 0.2395 0.2395 0.2100 0.2100 21,604 +0.02(+7.75%)
Apr 20, 2022 0.2125 0.2125 0.1949 0.1949 28,083 +0.00(+2.47%)
Apr 19, 2022 0.1902 0.1902 0.1902 0.1902 23,679 +0.00(+0.00%)
Apr 18, 2022 0.1733 0.2025 0.1733 0.1902 13,250 -0.02(-10.70%)
Apr 14, 2022 0.2130 0.2130 0.2130 0.2130 518 +0.00(+0.00%)
Apr 13, 2022 0.2145 0.2145 0.2130 0.2130 10,634 +0.01(+2.70%)
Apr 12, 2022 0.2145 0.2145 0.2003 0.2074 4,923 -0.00(-0.14%)
Apr 11, 2022 0.2150 0.2150 0.2077 0.2077 431 -0.01(-3.40%)
Apr 08, 2022 0.2000 0.2200 0.2000 0.2150 20,813 +0.02(+13.10%)
Apr 07, 2022 0.1963 0.1963 0.1901 0.1901 11,729 +0.00(+0.32%)
Apr 06, 2022 0.1750 0.1895 0.1650 0.1895 28,810 +0.02(+14.85%)
Apr 05, 2022 0.1650 0.1650 0.1626 0.1650 4,581 +0.00(+0.00%)
Apr 04, 2022 0.1650 0.1650 0.1600 0.1650 10,565 +0.01(+3.13%)
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.