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 )

0.0620 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 14, 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 (%)
Feb 14, 2018 0.1292 0.1292 0.1292 0 +0.01(+7.67%)
Feb 01, 2018 0.1200 0.1200 0.1200 0 -0.03(-19.95%)
Jan 18, 2018 0.1499 0.1499 0.1499 2 +0.05(+49.90%)
Jan 04, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 14, 2017 0.0800 0.0800 0.0800 0 -0.12(-60.00%)
Dec 06, 2017 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Dec 04, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 01, 2017 0.1600 0.2000 0.1600 0.2000 783 +0.10(+100.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.04(-27.80%)
Nov 24, 2017 0.1385 0.1385 0.1385 0 -0.01(-7.67%)
Nov 16, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 09, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 08, 2017 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Nov 07, 2017 0.2000 0.2000 0.1800 0.1800 9,000 +0.00(+0.00%)
Nov 06, 2017 0.1800 0.1800 0.1800 0.1800 18,640 -0.00(-1.10%)
Nov 01, 2017 0.1820 0.1820 0.1820 0 +0.02(+13.04%)
Oct 31, 2017 0.1750 0.1750 0.1610 0.1610 5,100 -0.02(-10.56%)
Oct 26, 2017 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Oct 25, 2017 0.1740 0.2100 0.1740 0.2100 4,100 +0.09(+75.00%)
Oct 24, 2017 0.1200 0.1200 0.1200 0.1200 1,000 -0.07(-36.84%)
Oct 23, 2017 0.1900 0.1900 0.1900 0.1900 5,100 +0.00(+0.37%)
Oct 18, 2017 0.1893 0.1893 0.1893 0 -0.01(-5.35%)
Oct 17, 2017 0.2000 0.2000 0.2000 0.2000 14,500 -0.00(-1.91%)
Oct 16, 2017 0.2039 0.2039 0.2039 0.2039 1,000 -0.03(-11.35%)
Oct 13, 2017 0.2300 0.2300 0.2300 0.2300 3,547 +0.00(+0.00%)
Oct 05, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 02, 2017 0.2300 0.2300 0.2300 0 +0.05(+26.65%)
Sep 06, 2017 0.1816 0.1816 0.1816 0 -0.02(-9.20%)
Aug 25, 2017 0.2000 0.2000 0.2000 0 -0.09(-31.03%)
Aug 14, 2017 0.2900 0.2900 0.2900 0 +0.06(+27.75%)
Aug 10, 2017 0.2270 0.2270 0.2270 0 -0.03(-12.69%)
Aug 04, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 21, 2017 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Jul 17, 2017 0.2200 0.2200 0.2200 0 +0.07(+46.67%)
Jul 10, 2017 0.1500 0.1500 0.1500 0 -0.08(-36.09%)
Jul 03, 2017 0.2347 0.2347 0.2347 0.2347 0 +0.00(+0.00%)
Jun 09, 2017 0.2347 0.2347 0.2347 0 -0.02(-8.96%)
Jun 05, 2017 0.2578 0.2578 0.2578 0 -0.03(-11.10%)
May 31, 2017 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Apr 24, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Mar 31, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.85%)
Mar 30, 2017 0.2200 0.2600 0.2200 0.2578 12,805 +0.07(+35.68%)
Mar 29, 2017 0.1690 0.1900 0.1690 0.1900 6,100 +0.04(+24.08%)
Mar 28, 2017 0.1531 0.1531 0.1531 0.1531 973 -0.02(-9.39%)
Mar 24, 2017 0.1690 0.1690 0.1690 0 -0.05(-24.28%)
Mar 23, 2017 0.2232 0.2232 0.2232 0.2232 1,100 -0.04(-14.71%)
Mar 22, 2017 0.2617 0.2617 0.2617 0.2617 600 -0.05(-16.05%)
Mar 20, 2017 0.3118 0.3118 0.3118 6 -0.08(-20.06%)
Mar 14, 2017 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Mar 13, 2017 0.2500 0.3500 0.2500 0.3500 12,212 +0.10(+40.00%)
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.