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 )

0.0548 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 30, 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 (%)
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%)
Sep 03, 2019 0.3000 0.3100 0.3000 0.3100 23,402 +0.06(+24.00%)
Aug 30, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Aug 29, 2019 0.2600 0.3000 0.2500 0.2500 8,000 -0.05(-16.67%)
Aug 27, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 26, 2019 0.2500 0.3000 0.2400 0.3000 5,450 +0.00(+0.03%)
Aug 23, 2019 0.2999 0.2999 0.2900 0.2999 35,700 +0.06(+24.96%)
Aug 22, 2019 0.2400 0.2400 0.2201 0.2400 25,364 +0.00(+0.00%)
Aug 21, 2019 0.3180 0.3180 0.2400 0.2400 41,386 -0.01(-4.00%)
Aug 20, 2019 0.2500 0.2600 0.2500 0.2500 8,440 +0.00(+0.00%)
Aug 19, 2019 0.2500 0.2500 0.2500 0.2500 1,200 +0.02(+8.70%)
Aug 16, 2019 0.2800 0.2800 0.2300 0.2300 85,300 -0.05(-17.89%)
Aug 15, 2019 0.2999 0.3000 0.2801 0.2801 6,357 -0.01(-5.05%)
Aug 14, 2019 0.2950 0.2950 0.2950 0.2950 5,400 +0.01(+1.72%)
Aug 12, 2019 0.2900 0.2901 0.2900 0.2900 5,500 +0.00(+0.00%)
Aug 09, 2019 0.3000 0.3000 0.2900 0.2900 7,000 +0.00(+0.00%)
Aug 08, 2019 0.3000 0.3000 0.2900 0.2900 7,001 -0.04(-10.77%)
Aug 07, 2019 0.3400 0.3500 0.3250 0.3250 20,089 +0.00(+0.00%)
Aug 06, 2019 0.3200 0.3500 0.2900 0.3250 15,096 -0.02(-6.61%)
Aug 05, 2019 0.3480 0.3480 0.3480 0.3480 10,000 -0.00(-0.57%)
Aug 02, 2019 0.3300 0.3500 0.3300 0.3500 5,000 +0.07(+25.00%)
Aug 01, 2019 0.3300 0.3300 0.2800 0.2800 10,700 +0.00(+0.00%)
Jul 31, 2019 0.3700 0.3700 0.2800 0.2800 10,200 +0.01(+3.70%)
Jul 30, 2019 0.3700 0.3700 0.2700 0.2700 27,900 -0.11(-28.95%)
Jul 29, 2019 0.3800 0.3800 0.3800 0.3800 5,474 -0.07(-15.54%)
Jul 26, 2019 0.3700 0.4499 0.3700 0.4499 13,000 -0.00(-0.02%)
Jul 25, 2019 0.4500 0.4500 0.3000 0.4500 29,773 +0.01(+2.27%)
Jul 24, 2019 0.3600 0.4400 0.3600 0.4400 22,430 +0.09(+25.71%)
Jul 23, 2019 0.3500 0.3500 0.3500 0.3500 20,500 +0.05(+16.67%)
Jul 22, 2019 0.2900 0.3000 0.2900 0.3000 57,019 +0.00(+0.00%)
Jul 19, 2019 0.2600 0.3000 0.2600 0.3000 17,200 +0.04(+15.38%)
Jul 18, 2019 0.3000 0.3000 0.2600 0.2600 29,677 -0.04(-13.33%)
Jul 17, 2019 0.2800 0.3000 0.2800 0.3000 14,500 +0.04(+17.65%)
Jul 16, 2019 0.2855 0.2900 0.2550 0.2550 12,657 -0.04(-15.00%)
Jul 15, 2019 0.3200 0.3200 0.2500 0.3000 80,837 -0.04(-11.76%)
Jul 12, 2019 0.3000 0.3400 0.2710 0.3400 54,600 +0.05(+17.24%)
Jul 11, 2019 0.2900 0.2900 0.2900 0.2900 4,650 +0.01(+3.57%)
Jul 10, 2019 0.2700 0.3300 0.2600 0.2800 68,978 +0.02(+7.69%)
Jul 09, 2019 0.3300 0.3300 0.2500 0.2600 47,356 +0.02(+8.33%)
Jul 08, 2019 0.3400 0.4000 0.2400 0.2400 123,440 -0.10(-29.41%)
Jul 05, 2019 0.5000 0.5000 0.3300 0.3400 17,400 +0.01(+3.34%)
Jul 03, 2019 0.4000 0.5100 0.3290 0.3290 20,500 -0.05(-13.42%)
Jul 02, 2019 0.4000 0.5199 0.3800 0.3800 7,175 -0.12(-24.00%)
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.