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 )

0.0013 -0.0003 (-18.75%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.0017 0.0017 0.0013 0.0013 9,332,235 -0.00(-18.75%)
Nov 20, 2024 0.0016 0.0016 0.0014 0.0016 15,692,034 +0.00(+14.29%)
Nov 19, 2024 0.0015 0.0017 0.0013 0.0014 300,800 +0.00(+16.67%)
Nov 18, 2024 0.0014 0.0014 0.0012 0.0012 3,055,001 -0.00(-25.00%)
Nov 15, 2024 0.0017 0.0017 0.0014 0.0016 1,166,106 +0.00(+14.29%)
Nov 14, 2024 0.0013 0.0014 0.0013 0.0014 19,211,366 +0.00(+0.00%)
Nov 13, 2024 0.0017 0.0017 0.0014 0.0014 15,638,798 -0.00(-6.67%)
Nov 12, 2024 0.0019 0.0020 0.0015 0.0015 11,914,720 -0.00(-25.00%)
Nov 11, 2024 0.0020 0.0022 0.0019 0.0020 6,547,993 -0.00(-4.76%)
Nov 08, 2024 0.0023 0.0023 0.0021 0.0021 3,292,725 -0.00(-8.70%)
Nov 07, 2024 0.0028 0.0032 0.0020 0.0023 18,888,876 -0.00(-28.13%)
Nov 06, 2024 0.0028 0.0033 0.0028 0.0032 1,439,798 +0.00(+23.08%)
Nov 05, 2024 0.0026 0.0028 0.0020 0.0026 20,683,364 +0.00(+8.33%)
Nov 04, 2024 0.0026 0.0033 0.0022 0.0024 3,078,759 -0.00(-7.69%)
Nov 01, 2024 0.0032 0.0035 0.0026 0.0026 4,982,584 -0.00(-16.13%)
Oct 31, 2024 0.0030 0.0052 0.0030 0.0031 13,768,011 +0.00(+3.33%)
Oct 30, 2024 0.0026 0.0035 0.0026 0.0030 13,083,372 +0.00(+15.38%)
Oct 29, 2024 0.0030 0.0030 0.0023 0.0026 9,052,411 -0.00(-7.14%)
Oct 28, 2024 0.0037 0.0037 0.0027 0.0028 3,905,763 -0.00(-15.15%)
Oct 25, 2024 0.0027 0.0037 0.0026 0.0033 6,016,338 +0.00(+22.22%)
Oct 24, 2024 0.0028 0.0028 0.0027 0.0027 2,551,462 +0.00(+8.00%)
Oct 23, 2024 0.0027 0.0027 0.0025 0.0025 3,407,732 -0.00(-10.71%)
Oct 22, 2024 0.0029 0.0029 0.0024 0.0028 6,164,350 -0.00(-3.45%)
Oct 21, 2024 0.0035 0.0035 0.0026 0.0029 3,775,779 -0.00(-9.38%)
Oct 18, 2024 0.0030 0.0035 0.0029 0.0032 5,125,697 +0.00(+6.67%)
Oct 17, 2024 0.0032 0.0032 0.0029 0.0030 8,340,645 +0.00(+3.45%)
Oct 16, 2024 0.0047 0.0047 0.0029 0.0029 3,847,564 -0.00(-34.09%)
Oct 15, 2024 0.0050 0.0050 0.0033 0.0044 3,338,603 +0.00(+29.41%)
Oct 14, 2024 0.0045 0.0048 0.0031 0.0034 3,137,101 -0.00(-22.73%)
Oct 11, 2024 0.0050 0.0052 0.0038 0.0044 2,159,852 -0.00(-26.67%)
Oct 10, 2024 0.0056 0.0060 0.0051 0.0060 5,470,565 +0.00(+0.00%)
Oct 09, 2024 0.0061 0.0062 0.0055 0.0060 318,599 -0.00(-9.09%)
Oct 08, 2024 0.0068 0.0068 0.0055 0.0066 2,392,318 -0.00(-2.94%)
Oct 07, 2024 0.0076 0.0076 0.0065 0.0068 98,522 -0.00(-15.00%)
Oct 04, 2024 0.0090 0.0090 0.0068 0.0080 2,072,534 +0.00(+19.40%)
Oct 03, 2024 0.0070 0.0070 0.0067 0.0067 299,618 -0.00(-4.29%)
Oct 02, 2024 0.0070 0.0070 0.0052 0.0070 4,032,214 +0.00(+6.06%)
Oct 01, 2024 0.0079 0.0085 0.0066 0.0066 1,444,818 -0.00(-24.14%)
Sep 30, 2024 0.0070 0.0090 0.0070 0.0087 574,987 -0.00(-3.33%)
Sep 27, 2024 0.0095 0.0099 0.0080 0.0090 1,172,998 -0.00(-9.09%)
Sep 26, 2024 0.0095 0.0105 0.0088 0.0099 934,217 -0.00(-5.71%)
Sep 25, 2024 0.0112 0.0112 0.0100 0.0105 952,604 -0.00(-12.50%)
Sep 24, 2024 0.0162 0.0162 0.0120 0.0120 493,410 -0.01(-29.41%)
Sep 23, 2024 0.0171 0.0171 0.0167 0.0170 102,000 +0.00(+0.00%)
Sep 20, 2024 0.0170 0.0170 0.0170 0.0170 76,472 +0.00(+0.00%)
Sep 19, 2024 0.0176 0.0180 0.0170 0.0170 105,000 -0.00(-6.59%)
Sep 17, 2024 0.0182 0 -0.00(-9.90%)
Sep 16, 2024 0.0184 0.0215 0.0180 0.0202 214,300 +0.00(+6.32%)
Sep 13, 2024 0.0180 0.0198 0.0180 0.0190 230,116 +0.00(+11.11%)
Sep 12, 2024 0.0182 0.0200 0.0163 0.0171 376,639 -0.00(-2.29%)
Sep 11, 2024 0.0185 0.0200 0.0175 0.0175 239,100 -0.00(-5.41%)
Sep 10, 2024 0.0204 0.0217 0.0185 0.0185 97,415 -0.00(-5.13%)
Sep 09, 2024 0.0194 0.0219 0.0194 0.0195 268,600 +0.00(+7.14%)
Sep 06, 2024 0.0180 0.0200 0.0180 0.0182 124,237 +0.00(+7.06%)
Sep 05, 2024 0.0180 0.0250 0.0170 0.0170 400,500 -0.00(-6.08%)
Sep 04, 2024 0.0246 0.0246 0.0156 0.0181 904,330 -0.01(-24.90%)
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.