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 30, 2021 0.3700 0.3750 0.3125 0.3150 85,905 -0.06(-17.02%)
Nov 29, 2021 0.4000 0.4500 0.3300 0.3796 72,177 -0.02(-5.10%)
Nov 26, 2021 0.3700 0.4000 0.3000 0.4000 28,173 +0.00(+0.00%)
Nov 24, 2021 0.4000 0.4000 0.3000 0.4000 19,900 +0.03(+8.11%)
Nov 23, 2021 0.4500 0.4500 0.3499 0.3700 102,945 -0.04(-9.76%)
Nov 22, 2021 0.4500 0.4800 0.4000 0.4100 85,837 +0.00(+0.00%)
Nov 19, 2021 0.4500 0.6300 0.4100 0.4100 111,118 +0.00(+0.00%)
Nov 18, 2021 0.5000 0.4100 0.4100 0.4100 160,943 -0.09(-18.00%)
Nov 17, 2021 0.5600 0.6000 0.5000 0.5000 94,438 -0.06(-10.71%)
Nov 16, 2021 0.6900 0.7500 0.5000 0.5600 24,650 -0.02(-3.45%)
Nov 15, 2021 0.7000 0.7600 0.5700 0.5800 76,543 -0.14(-19.44%)
Nov 12, 2021 0.7000 0.7600 0.7000 0.7200 108,044 +0.05(+7.46%)
Nov 11, 2021 0.6400 0.8000 0.6300 0.6700 97,217 -0.03(-4.76%)
Nov 10, 2021 0.5100 0.7035 111,165 +0.19(+37.94%)
Nov 09, 2021 0.5500 0.5500 0.5100 0.5100 80,245 -0.04(-7.27%)
Nov 08, 2021 0.5100 0.5500 0.4300 0.5500 54,580 +0.04(+7.84%)
Nov 05, 2021 0.5000 0.5100 0.4500 0.5100 59,803 +0.07(+15.91%)
Nov 04, 2021 0.3900 0.5500 0.3900 0.4400 108,364 +0.03(+6.28%)
Nov 03, 2021 0.4700 0.5000 0.4100 0.4140 113,682 +0.02(+6.15%)
Nov 02, 2021 0.2900 0.4900 0.2900 0.3900 187,122 +0.09(+30.00%)
Nov 01, 2021 0.3999 0.4000 0.0800 0.3000 219,577 +0.30(+299900.00%)
Oct 25, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 22, 2021 0.0001 0.0001 0.0001 0.0001 5,750 +0.00(+0.00%)
Oct 21, 2021 0.0001 0.0001 0.0001 0.0001 5,250 -0.10(-99.90%)
Sep 28, 2021 0.1000 0.1000 0.1000 0 -0.06(-37.50%)
Sep 27, 2021 0.1600 0.1600 0.1600 0.1600 3,003 +0.00(+0.00%)
Sep 24, 2021 0.1600 0.1600 0.1600 0.1600 2,362 +0.00(+0.00%)
Sep 23, 2021 0.2000 0.2000 0.1600 0.1600 24,149 +0.00(+0.00%)
Sep 22, 2021 0.1600 0.1600 0.1600 0.1600 730 -0.04(-20.00%)
Sep 21, 2021 0.2000 0.2000 0.2000 0.2000 2,510 -0.05(-20.00%)
Sep 16, 2021 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Sep 15, 2021 0.1800 0.2200 0.1800 0.2200 42,312 +0.05(+29.41%)
Sep 14, 2021 0.1500 0.1700 0.1500 0.1700 2,300 +0.02(+13.33%)
Sep 13, 2021 0.1500 0.1745 0.0720 0.1500 12,544 -0.06(-28.57%)
Sep 10, 2021 0.2100 0.2100 0.2093 0.2100 9,840 +0.00(+0.00%)
Sep 09, 2021 0.2200 0.2200 0.2100 0.2100 2,200 +0.16(+320.00%)
Sep 07, 2021 0.0500 0.0500 0.0500 21 -0.27(-84.35%)
Sep 03, 2021 0.3005 0.3490 0.2610 0.3194 47,173 +0.02(+6.29%)
Sep 02, 2021 0.3483 0.3490 0.3000 0.3005 15,700 +0.00(+0.17%)
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.