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 (%)
Nov 29, 2019 0.3000 0.3000 0.3000 0.3000 27,000 -0.02(-6.25%)
Nov 27, 2019 0.4000 0.6500 0.3000 0.3200 28,100 +0.04(+14.29%)
Nov 26, 2019 0.2500 0.4000 0.2500 0.2800 49,567 +0.03(+12.00%)
Nov 25, 2019 0.2500 0.2500 0.2500 0.2500 14,000 +0.10(+66.67%)
Nov 22, 2019 0.1500 0.1500 0.1500 0.1500 15,000 +0.03(+25.00%)
Nov 21, 2019 0.1400 0.1400 0.1200 0.1200 15,300 +0.00(+0.00%)
Nov 20, 2019 0.1200 0.1500 0.1200 0.1200 74,725 -0.02(-14.29%)
Nov 19, 2019 0.1400 0.1400 0.1400 0.1400 42,774 +0.02(+16.67%)
Nov 18, 2019 0.1300 0.1400 0.1200 0.1200 39,360 +0.01(+9.09%)
Nov 15, 2019 0.1400 0.1400 0.1100 0.1100 34,700 +0.00(+0.00%)
Nov 14, 2019 0.1300 0.1300 0.1100 0.1100 20,014 +0.00(+0.00%)
Nov 13, 2019 0.1200 0.1300 0.1100 0.1100 141,740 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1400 0.1100 0.1100 100,223 +0.00(+0.00%)
Nov 11, 2019 0.1200 0.1200 0.1100 0.1100 10,000 -0.01(-8.33%)
Nov 08, 2019 0.1200 0.1200 0.1200 0.1200 10,700 +0.01(+8.11%)
Nov 06, 2019 0.1110 0.1110 0.1110 0 -0.01(-11.90%)
Nov 05, 2019 0.1300 0.1300 0.1250 0.1260 67,463 -0.00(-3.08%)
Nov 04, 2019 0.1110 0.1400 0.1110 0.1300 44,401 +0.02(+18.18%)
Oct 31, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 0.1000 45,000 -0.01(-9.91%)
Oct 29, 2019 0.1250 0.1400 0.1110 0.1110 108,600 +0.01(+11.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0.1000 235 +0.00(+0.00%)
Oct 25, 2019 0.1100 0.1100 0.1000 0.1000 11,000 +0.00(+0.00%)
Oct 24, 2019 0.1400 0.1700 0.1000 0.1000 126,099 -0.02(-16.67%)
Oct 23, 2019 0.1100 0.1200 0.1000 0.1200 25,050 -0.06(-33.33%)
Oct 22, 2019 0.1450 0.1800 0.1450 0.1800 8,811 +0.03(+20.00%)
Oct 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 17, 2019 0.1900 0.1901 0.1500 0.1500 11,300 -0.03(-16.67%)
Oct 15, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 14, 2019 0.2300 0.2300 0.1800 0.1800 8,587 -0.07(-28.00%)
Oct 11, 2019 0.2000 0.2500 0.2000 0.2500 36,700 +0.06(+31.58%)
Oct 10, 2019 0.1901 0.1901 0.1900 0.1900 10,000 +0.02(+11.76%)
Oct 09, 2019 0.1700 0.1700 0.1700 0.1700 9,300 -0.04(-19.05%)
Oct 08, 2019 0.2000 0.2100 0.1800 0.2100 96,650 +0.04(+23.53%)
Oct 07, 2019 0.1800 0.1900 0.1700 0.1700 20,222 -0.01(-5.56%)
Oct 04, 2019 0.1800 0.1800 0.1700 0.1800 27,800 +0.00(+0.00%)
Oct 03, 2019 0.2000 0.2020 0.1700 0.1800 48,687 -0.02(-10.00%)
Oct 02, 2019 0.2200 0.2200 0.1999 0.2000 39,120 +0.00(+0.00%)
Oct 01, 2019 0.2000 0.2000 0.2000 0.2000 10,133 +0.00(+0.00%)
Sep 30, 2019 0.1700 0.2200 0.1450 0.2000 76,070 +0.04(+25.00%)
Sep 27, 2019 0.1750 0.1800 0.1500 0.1600 33,200 -0.01(-5.88%)
Sep 26, 2019 0.1700 0.1700 0.1700 0.1700 18,893 +0.02(+13.33%)
Sep 25, 2019 0.2000 0.2000 0.1500 0.1500 29,631 -0.05(-25.00%)
Sep 24, 2019 0.2000 0.2000 0.2000 0.2000 8,000 +0.03(+14.29%)
Sep 23, 2019 0.1750 0.1750 0.1750 0.1750 7,500 -0.01(-5.41%)
Sep 20, 2019 0.1870 0.1900 0.1700 0.1850 25,000 +0.01(+8.82%)
Sep 19, 2019 0.2000 0.2000 0.1700 0.1700 14,600 +0.00(+0.00%)
Sep 18, 2019 0.1800 0.1800 0.1700 0.1700 32,065 -0.02(-10.53%)
Sep 17, 2019 0.1900 0.1901 0.1900 0.1900 22,035 +0.02(+11.76%)
Sep 16, 2019 0.1900 0.1900 0.1700 0.1700 23,879 -0.01(-5.56%)
Sep 13, 2019 0.2400 0.2400 0.1700 0.1800 33,000 -0.05(-21.74%)
Sep 12, 2019 0.2300 0.2300 0.2300 0.2300 8,807 +0.00(+0.00%)
Sep 11, 2019 0.2300 0.2300 0.2290 0.2300 46,886 +0.00(+0.00%)
Sep 10, 2019 0.2300 0.2300 0.2000 0.2300 30,096 +0.00(+0.00%)
Sep 09, 2019 0.2500 0.2700 0.2300 0.2300 110,790 -0.04(-14.81%)
Sep 06, 2019 0.2600 0.2900 0.2400 0.2700 33,900 +0.03(+12.50%)
Sep 05, 2019 0.2205 0.2700 0.1900 0.2400 15,960 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.3200 0.2400 0.2400 85,188 -0.07(-22.58%)
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.