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 )

0.0538 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 0.0800 0.0840 0.0700 0.0790 89,900 +0.01(+9.27%)
Apr 30, 2020 0.0840 0.0840 0.0650 0.0723 84,967 -0.01(-9.62%)
Apr 29, 2020 0.0850 0.0850 0.0750 0.0800 55,941 -0.01(-5.88%)
Apr 28, 2020 0.0850 0.0850 0.0850 0.0850 29,177 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0890 0.0755 0.0850 25,718 +0.01(+6.25%)
Apr 24, 2020 0.0848 0.0848 0.0800 0.0800 108,600 -0.01(-5.88%)
Apr 23, 2020 0.0850 0.0890 0.0800 0.0850 108,543 +0.00(+0.00%)
Apr 22, 2020 0.0850 0.0850 0.0850 0.0850 49,685 +0.00(+0.00%)
Apr 20, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 17, 2020 0.0850 0.0850 0.0850 0.0850 116,500 -0.01(-15.00%)
Apr 16, 2020 0.0950 0.1000 0.0950 0.1000 25,305 +0.01(+11.11%)
Apr 15, 2020 0.1000 0.1000 0.0900 0.0900 26,078 -0.01(-7.22%)
Apr 14, 2020 0.0970 0.0970 0.0900 0.0970 35,309 +0.00(+0.00%)
Apr 13, 2020 0.0970 0.0970 0.0850 0.0970 37,523 -0.01(-7.62%)
Apr 09, 2020 0.1000 0.1050 0.0945 0.1050 19,400 +0.00(+5.00%)
Apr 08, 2020 0.0900 0.1100 0.0900 0.1000 35,677 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.1000 0.0850 0.1000 123,677 +0.02(+25.00%)
Apr 06, 2020 0.0850 0.0900 0.0670 0.0800 70,536 +0.02(+26.98%)
Apr 03, 2020 0.0748 0.0748 0.0630 0.0630 65,000 -0.01(-16.00%)
Apr 02, 2020 0.0700 0.0950 0.0510 0.0750 50,310 +0.00(+7.14%)
Apr 01, 2020 0.0920 0.0920 0.0700 0.0700 68,869 -0.01(-12.50%)
Mar 31, 2020 0.1000 0.1000 0.0705 0.0800 131,256 -0.01(-5.88%)
Mar 30, 2020 0.0900 0.0900 0.0850 0.0850 69,549 +0.00(+0.00%)
Mar 27, 2020 0.0870 0.0870 0.0850 0.0850 50,200 -0.01(-10.53%)
Mar 26, 2020 0.1000 0.1000 0.0860 0.0950 63,614 -0.01(-5.00%)
Mar 25, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+1.01%)
Mar 24, 2020 0.1000 0.1000 0.0850 0.0990 80,000 +0.01(+10.00%)
Mar 23, 2020 0.0900 0.0900 0.0900 0.0900 3,607 -0.00(-2.49%)
Mar 20, 2020 0.1000 0.1000 0.0923 0.0923 5,900 -0.00(-2.84%)
Mar 18, 2020 0.0950 0.0950 0.0950 0 -0.02(-20.17%)
Mar 17, 2020 0.1190 0.1190 0.1190 0.1190 147 +0.02(+19.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 12, 2020 0.1190 0.1200 0.1001 0.1200 41,420 +0.01(+9.09%)
Mar 11, 2020 0.1050 0.1100 0.1050 0.1100 154,521 +0.01(+4.76%)
Mar 10, 2020 0.1300 0.1300 0.1001 0.1050 184,093 +0.00(+4.90%)
Mar 09, 2020 0.1200 0.1200 0.1001 0.1001 122,580 +0.00(+0.00%)
Mar 06, 2020 0.1300 0.2000 0.1001 0.1001 140,500 -0.01(-7.31%)
Mar 05, 2020 0.0990 0.1080 0.0850 0.1080 33,169 +0.03(+33.33%)
Mar 04, 2020 0.1000 0.1085 0.0810 0.0810 51,634 +0.00(+0.00%)
Mar 03, 2020 0.1480 0.2000 0.0810 0.0810 151,193 -0.07(-45.27%)
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.