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 (%)
Jul 31, 2020 0.2495 0.3000 0.1800 0.2001 152,600 -0.02(-11.07%)
Jul 30, 2020 0.1350 0.2480 0.1275 0.2250 842,685 +0.10(+74.42%)
Jul 29, 2020 0.3200 0.3200 0.1101 0.1290 1,667,430 -0.20(-60.71%)
Jul 28, 2020 0.3580 0.3745 0.3000 0.3283 140,991 -0.03(-8.30%)
Jul 27, 2020 0.4495 0.4930 0.3480 0.3580 99,335 -0.01(-3.22%)
Jul 24, 2020 0.4900 0.4900 0.1500 0.3699 259,100 -0.12(-24.51%)
Jul 23, 2020 0.6900 0.7100 0.3500 0.4900 122,479 -0.22(-30.99%)
Jul 22, 2020 0.7200 0.7400 0.7100 0.7100 40,753 -0.01(-1.39%)
Jul 21, 2020 0.6500 0.7725 0.6500 0.7200 52,233 +0.04(+6.67%)
Jul 20, 2020 1.200 1.600 0.5500 0.6750 256,922 -0.52(-43.75%)
Jul 17, 2020 0.5600 1.440 0.5600 1.200 121,000 +0.52(+76.47%)
Jul 16, 2020 0.4500 0.6990 0.4500 0.6800 74,440 +0.23(+51.11%)
Jul 15, 2020 0.4500 0.4700 0.4000 0.4500 57,618 +0.15(+50.00%)
Jul 14, 2020 0.3000 0.3500 0.3000 0.3000 15,975 -0.03(-9.09%)
Jul 13, 2020 0.2005 0.3750 0.2005 0.3300 67,718 +0.11(+51.72%)
Jul 10, 2020 0.1500 0.2175 0.1500 0.2175 61,700 +0.07(+45.00%)
Jul 09, 2020 0.1300 0.1500 0.1200 0.1500 38,641 +0.02(+15.38%)
Jul 08, 2020 0.1695 0.1695 0.1200 0.1300 23,487 -0.02(-13.33%)
Jul 07, 2020 0.1400 0.1500 0.1400 0.1500 20,450 +0.01(+7.14%)
Jul 06, 2020 0.1490 0.1500 0.1400 0.1400 41,256 +0.00(+0.00%)
Jul 02, 2020 0.1445 0.1445 0.1400 0.1400 2,300 +0.00(+0.14%)
Jul 01, 2020 0.1490 0.1490 0.1398 0.1398 4,667 +0.02(+12.29%)
Jun 30, 2020 0.1245 0.1245 0.1245 0.1245 1,503 -0.02(-15.19%)
Jun 29, 2020 0.1038 0.1490 0.1038 0.1468 3,781 +0.03(+22.33%)
Jun 26, 2020 0.1200 0.1200 0.1200 0.1200 12,100 +0.00(+0.00%)
Jun 25, 2020 0.0900 0.1300 0.0900 0.1200 26,027 +0.01(+11.11%)
Jun 24, 2020 0.1160 0.1295 0.1080 0.1080 53,195 -0.00(-0.28%)
Jun 23, 2020 0.1050 0.1290 0.1050 0.1083 62,214 -0.00(-1.55%)
Jun 22, 2020 0.1000 0.1125 0.1000 0.1100 11,400 +0.01(+10.00%)
Jun 19, 2020 0.1200 0.1290 0.1000 0.1000 29,600 -0.01(-9.09%)
Jun 18, 2020 0.1200 0.1800 0.1100 0.1100 136,440 +0.00(+0.00%)
Jun 17, 2020 0.1100 0.1100 0.0990 0.1100 27,910 +0.01(+5.26%)
Jun 16, 2020 0.1045 0.1045 0.1045 0.1045 4,725 +0.00(+0.00%)
Jun 15, 2020 0.1100 0.1100 0.1045 0.1045 46,453 -0.00(-4.04%)
Jun 12, 2020 0.1000 0.1089 0.0900 0.1089 77,300 +0.01(+8.90%)
Jun 11, 2020 0.0870 0.1145 0.0601 0.1000 309,073 -0.02(-15.97%)
Jun 10, 2020 0.1070 0.1190 0.1000 0.1190 109,187 +0.01(+11.74%)
Jun 09, 2020 0.1100 0.1100 0.1020 0.1065 36,650 -0.00(-2.29%)
Jun 08, 2020 0.1100 0.1100 0.0900 0.1090 145,254 +0.00(+0.00%)
Jun 05, 2020 0.0790 0.1090 0.0790 0.1090 213,100 +0.04(+47.30%)
Jun 04, 2020 0.0750 0.0750 0.0700 0.0740 98,848 -0.01(-7.50%)
Jun 03, 2020 0.0750 0.0800 0.0690 0.0800 118,291 +0.01(+15.94%)
Jun 02, 2020 0.0600 0.0700 0.0550 0.0690 111,732 +0.01(+9.52%)
Jun 01, 2020 0.0750 0.0750 0.0566 0.0630 563,844 -0.01(-16.00%)
May 29, 2020 0.1000 0.1000 0.0750 0.0750 246,300 +0.00(+0.00%)
May 28, 2020 0.0850 0.0850 0.0510 0.0750 796,677 -0.02(-20.21%)
May 27, 2020 0.1000 0.1494 0.0940 0.0940 25,900 -0.01(-6.00%)
May 26, 2020 0.1000 0.1000 0.1000 1 +0.00(+0.00%)
May 22, 2020 0.1394 0.1394 0.1000 0.1000 4,100 -0.00(-4.67%)
May 21, 2020 0.1090 0.1100 0.1000 0.1049 40,744 +0.00(+4.90%)
May 20, 2020 0.0870 0.1000 0.0850 0.1000 140,300 +0.01(+17.65%)
May 19, 2020 0.0850 0.0850 0.0850 0.0850 500 -0.00(-5.56%)
May 18, 2020 0.0900 0.0950 0.0900 0.0900 178,303 +0.00(+0.00%)
May 15, 2020 0.0900 0.0900 0.0850 0.0900 27,400 -0.01(-5.26%)
May 14, 2020 0.1000 0.1000 0.0950 0.0950 35,550 -0.00(-1.04%)
May 13, 2020 0.1000 0.1093 0.0960 0.0960 162,387 -0.01(-12.73%)
May 12, 2020 0.1425 0.1425 0.1000 0.1100 133,306 +0.00(+1.10%)
May 11, 2020 0.1199 0.1199 0.1075 0.1088 134,106 -0.01(-7.80%)
May 08, 2020 0.1200 0.1200 0.1111 0.1180 163,200 -0.00(-1.67%)
May 07, 2020 0.1583 0.1583 0.1120 0.1200 187,198 -0.02(-11.11%)
May 06, 2020 0.1475 0.1500 0.1245 0.1350 314,535 -0.01(-10.00%)
May 05, 2020 0.1100 0.1500 0.0850 0.1500 208,091 +0.07(+100.00%)
May 04, 2020 0.0800 0.0800 0.0706 0.0750 238,977 -0.00(-5.06%)
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.