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 )

0.0608 -0.0039 (-6.03%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 0.1195 0.1195 0.1010 0.1182 13,500 -0.00(-0.67%)
Oct 29, 2020 0.1195 0.1195 0.1190 0.1190 31,222 +0.01(+8.48%)
Oct 28, 2020 0.1050 0.1100 0.1000 0.1097 239,896 +0.01(+7.55%)
Oct 27, 2020 0.1100 0.1100 0.1000 0.1020 69,780 -0.01(-7.19%)
Oct 26, 2020 0.1170 0.1170 0.1000 0.1099 93,519 -0.01(-5.99%)
Oct 23, 2020 0.1169 0.1169 0.1169 0.1169 200 +0.01(+8.74%)
Oct 22, 2020 0.1160 0.1190 0.1038 0.1075 278,291 -0.02(-16.21%)
Oct 21, 2020 0.1283 0.1400 0.1268 0.1283 311,957 +0.01(+6.92%)
Oct 20, 2020 0.1500 0.1500 0.1121 0.1200 153,764 +0.00(+1.61%)
Oct 19, 2020 0.1315 0.1400 0.1111 0.1181 151,725 -0.01(-9.85%)
Oct 16, 2020 0.1310 0.1595 0.1310 0.1310 50,100 -0.02(-12.96%)
Oct 15, 2020 0.1700 0.1700 0.1301 0.1505 46,599 -0.02(-11.47%)
Oct 14, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Oct 13, 2020 0.1700 0.1700 0.1400 0.1700 7,500 +0.00(+0.00%)
Oct 12, 2020 0.1700 0.1700 0.1700 0.1700 3,686 +0.00(+0.00%)
Oct 09, 2020 0.1700 0.1700 0.1700 0.1700 1,300 +0.01(+6.25%)
Oct 08, 2020 0.1700 0.1700 0.1600 0.1600 14,620 -0.03(-15.79%)
Oct 07, 2020 0.1650 0.1900 0.1650 0.1900 22,666 +0.02(+12.76%)
Oct 06, 2020 0.1700 0.1770 0.1685 0.1685 28,594 -0.00(-0.88%)
Oct 05, 2020 0.1480 0.1700 0.1480 0.1700 8,021 +0.01(+6.25%)
Oct 02, 2020 0.1600 0.1700 0.1600 0.1600 78,100 -0.00(-2.32%)
Oct 01, 2020 0.1500 0.1638 0.1500 0.1638 30,466 +0.02(+13.36%)
Sep 30, 2020 0.1445 0.1445 0.1445 0.1445 29,377 +0.01(+3.88%)
Sep 29, 2020 0.1346 0.1391 0.1346 0.1391 11,777 +0.01(+7.00%)
Sep 28, 2020 0.1300 0.1300 0.1300 0.1300 2,143 +0.00(+3.92%)
Sep 25, 2020 0.1251 0.1251 0.1251 0.1251 1,500 +0.00(+0.00%)
Sep 24, 2020 0.1251 0.1251 0.1251 0.1251 100 +0.00(+1.71%)
Sep 23, 2020 0.1395 0.1395 0.1225 0.1230 13,026 -0.02(-11.51%)
Sep 22, 2020 0.1273 0.1390 0.1205 0.1390 36,732 +0.03(+25.11%)
Sep 21, 2020 0.1300 0.1300 0.1111 0.1111 51,442 -0.02(-14.54%)
Sep 18, 2020 0.1295 0.1300 0.1279 0.1300 10,300 +0.02(+18.18%)
Sep 17, 2020 0.1073 0.1100 0.1000 0.1100 147,309 +0.01(+12.13%)
Sep 16, 2020 0.1070 0.1070 0.0940 0.0981 557,618 -0.00(-1.90%)
Sep 15, 2020 0.1050 0.1080 0.0900 0.1000 491,209 -0.00(-4.76%)
Sep 14, 2020 0.1466 0.1466 0.0980 0.1050 277,186 -0.02(-19.17%)
Sep 11, 2020 0.1300 0.1330 0.1150 0.1299 152,200 -0.00(-1.67%)
Sep 10, 2020 0.1310 0.1500 0.1300 0.1321 80,687 +0.00(+0.84%)
Sep 09, 2020 0.1625 0.1625 0.1310 0.1310 23,807 -0.02(-12.67%)
Sep 08, 2020 0.1600 0.1700 0.1500 0.1500 166,745 -0.01(-8.54%)
Sep 04, 2020 0.1595 0.1680 0.1595 0.1640 1,700 -0.00(-0.61%)
Sep 03, 2020 0.1650 0.1700 0.1515 0.1650 267,182 -0.00(-1.79%)
Sep 02, 2020 0.1800 0.1800 0.1600 0.1680 38,929 -0.01(-6.67%)
Sep 01, 2020 0.1950 0.1950 0.1800 0.1800 10,500 -0.02(-7.69%)
Aug 31, 2020 0.1515 0.2000 0.1515 0.1950 28,038 +0.02(+14.71%)
Aug 28, 2020 0.1770 0.1770 0.1512 0.1700 100,200 -0.01(-3.95%)
Aug 27, 2020 0.2000 0.2000 0.1770 0.1770 23,189 -0.02(-11.50%)
Aug 26, 2020 0.2000 0.2000 0.1750 0.2000 16,954 +0.02(+14.22%)
Aug 25, 2020 0.1800 0.1850 0.1751 0.1751 39,257 -0.00(-2.72%)
Aug 24, 2020 0.2350 0.2350 0.1800 0.1800 116,955 -0.05(-23.40%)
Aug 21, 2020 0.2210 0.2350 0.2210 0.2350 9,000 +0.01(+6.33%)
Aug 20, 2020 0.2400 0.2425 0.2210 0.2210 10,168 -0.02(-7.06%)
Aug 19, 2020 0.2450 0.2468 0.2020 0.2378 99,257 +0.01(+3.39%)
Aug 18, 2020 0.2450 0.2450 0.2118 0.2300 33,470 -0.00(-2.13%)
Aug 17, 2020 0.2450 0.2450 0.2305 0.2350 41,927 -0.01(-3.45%)
Aug 14, 2020 0.2450 0.2450 0.2117 0.2434 24,700 -0.00(-0.61%)
Aug 13, 2020 0.2300 0.2499 0.2300 0.2449 70,633 +0.01(+4.52%)
Aug 12, 2020 0.2499 0.2499 0.2150 0.2343 23,095 +0.02(+11.62%)
Aug 11, 2020 0.2099 0.2600 0.2099 0.2099 130,343 -0.02(-8.74%)
Aug 10, 2020 0.2499 0.2499 0.1800 0.2300 69,900 -0.02(-7.96%)
Aug 07, 2020 0.2396 0.2499 0.2300 0.2499 47,000 +0.01(+4.13%)
Aug 06, 2020 0.2350 0.2499 0.2200 0.2400 61,794 +0.02(+9.09%)
Aug 05, 2020 0.2500 0.2500 0.2200 0.2200 35,310 -0.00(-0.18%)
Aug 04, 2020 0.2800 0.2800 0.1500 0.2204 72,625 -0.06(-21.29%)
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.