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 )

0.0530 +0.0030 (+6.00%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 6, 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 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%)
Apr 01, 2022 0.1600 0.1600 0.1600 0.1600 12,365 -0.01(-3.03%)
Mar 31, 2022 0.1600 0.1650 0.1515 0.1650 22,633 +0.01(+3.13%)
Mar 30, 2022 0.1600 0.1650 0.1582 0.1600 46,216 -0.00(-1.60%)
Mar 29, 2022 0.1650 0.1699 0.1626 0.1626 45,445 -0.00(-0.18%)
Mar 28, 2022 0.1745 0.1800 0.1612 0.1629 114,518 +0.00(+1.43%)
Mar 25, 2022 0.1750 0.1750 0.1606 0.1606 94,145 -0.02(-10.78%)
Mar 24, 2022 0.1897 0.1897 0.1700 0.1800 36,426 +0.01(+5.39%)
Mar 23, 2022 0.1790 0.1800 0.1703 0.1708 20,426 -0.01(-5.06%)
Mar 22, 2022 0.1826 0.1900 0.1710 0.1799 59,504 -0.01(-3.28%)
Mar 21, 2022 0.1844 0.2000 0.1844 0.1860 22,041 -0.01(-7.00%)
Mar 18, 2022 0.1813 0.1950 0.1813 0.2000 46,910 +0.01(+5.26%)
Mar 17, 2022 0.2000 0.2000 0.1900 0.1900 27,300 -0.00(-1.09%)
Mar 16, 2022 0.2000 0.2349 0.1921 0.1921 39,655 -0.01(-3.95%)
Mar 15, 2022 0.1800 0.2000 0.1800 0.2000 45,169 +0.03(+16.75%)
Mar 14, 2022 0.2000 0.2000 0.1713 0.1713 41,007 -0.03(-14.35%)
Mar 11, 2022 0.2000 0.2010 0.2000 0.2000 18,513 -0.00(-0.50%)
Mar 10, 2022 0.2200 0.2200 0.2010 0.2010 44,692 -0.02(-10.39%)
Mar 09, 2022 0.2200 0.2399 0.2200 0.2243 27,658 +0.00(+1.95%)
Mar 08, 2022 0.2105 0.2400 0.2105 0.2200 63,258 -0.02(-7.95%)
Mar 07, 2022 0.2413 0.2557 0.2305 0.2390 74,434 -0.01(-4.40%)
Mar 04, 2022 0.2698 0.2698 0.2456 0.2500 39,444 -0.01(-2.15%)
Mar 03, 2022 0.2476 0.2600 0.2350 0.2555 62,443 +0.01(+2.20%)
Mar 02, 2022 0.2799 0.2799 0.2200 0.2500 61,389 -0.03(-10.68%)
Mar 01, 2022 0.2500 0.2799 0.2300 0.2799 28,860 +0.06(+27.23%)
Feb 28, 2022 0.2200 0.2200 0.2200 0.2200 10,088 -0.01(-4.35%)
Feb 25, 2022 0.2500 0.2500 0.2272 0.2300 16,748 -0.05(-17.86%)
Feb 24, 2022 0.3000 0.3000 0.2259 0.2800 28,423 -0.02(-6.67%)
Feb 23, 2022 0.3000 0.3000 0.3000 0.3000 10,400 +0.00(+0.00%)
Feb 22, 2022 0.3800 0.3800 0.3000 0.3000 16,300 -0.08(-21.05%)
Feb 18, 2022 0.3800 0 +0.13(+52.00%)
Feb 17, 2022 0.2100 0.2500 0.2100 0.2500 87,138 +0.02(+11.11%)
Feb 16, 2022 0.2198 0.2284 0.2000 0.2250 122,463 +0.02(+12.39%)
Feb 15, 2022 0.2198 0.2198 0.2000 0.2002 52,409 -0.01(-4.67%)
Feb 14, 2022 0.2000 0.2300 0.2000 0.2100 54,370 +0.01(+3.30%)
Feb 11, 2022 0.2000 0.2399 0.2000 0.2033 57,899 -0.03(-11.61%)
Feb 10, 2022 0.2000 0.2400 0.2000 0.2300 54,260 -0.01(-4.17%)
Feb 09, 2022 0.2000 0.2600 0.2000 0.2400 109,200 +0.02(+9.09%)
Feb 08, 2022 0.2000 0.2400 0.2000 0.2200 26,165 -0.03(-12.00%)
Feb 07, 2022 0.1900 0.2500 0.1600 0.2500 100,340 +0.00(+0.00%)
Feb 04, 2022 0.2000 0.2500 0.1858 0.2500 59,601 +0.05(+25.00%)
Feb 03, 2022 0.2000 0.2000 1,850 -0.00(-2.44%)
Feb 02, 2022 0.2000 0.2075 0.2000 0.2050 86,089 +0.00(+2.50%)
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.