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 )

0.0800 -0.0078 (-8.88%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 0.0947 0.0990 0.0720 0.0800 818,706 -0.01(-8.88%)
Apr 19, 2024 0.0801 0.0878 0.0721 0.0878 42,154 +0.01(+13.44%)
Apr 18, 2024 0.0750 0.0990 0.0710 0.0774 722,883 +0.01(+9.01%)
Apr 17, 2024 0.0690 0.0750 0.0690 0.0710 83,558 +0.00(+4.41%)
Apr 16, 2024 0.0720 0.0750 0.0680 0.0680 11,841 -0.00(-5.82%)
Apr 15, 2024 0.0722 0.0722 0.0722 0.0722 2,000 +0.00(+1.69%)
Apr 12, 2024 0.0711 0.0790 0.0710 0.0710 258,326 -0.00(-5.96%)
Apr 11, 2024 0.0621 0.0790 0.0621 0.0755 347,447 +0.02(+25.83%)
Apr 10, 2024 0.0600 0.0690 0.0600 0.0600 105,100 +0.00(+2.56%)
Apr 09, 2024 0.0600 0.0600 0.0576 0.0585 28,800 -0.00(-2.34%)
Apr 08, 2024 0.0583 0.0600 0.0550 0.0599 176,404 +0.01(+16.09%)
Apr 05, 2024 0.0553 0.0553 0.0516 0.0516 22,199 -0.01(-14.14%)
Apr 04, 2024 0.0637 0.0690 0.0601 0.0601 123,031 +0.00(+0.84%)
Apr 03, 2024 0.0587 0.0596 0.0519 0.0596 171,557 +0.01(+20.16%)
Apr 02, 2024 0.0430 0.0496 0.0411 0.0496 44,161 +0.01(+12.73%)
Apr 01, 2024 0.0495 0.0520 0.0430 0.0440 143,089 -0.01(-12.00%)
Mar 28, 2024 0.0590 0.0590 0.0499 0.0500 461,773 -0.01(-14.53%)
Mar 27, 2024 0.0578 0.0590 0.0499 0.0585 645,270 +0.01(+17.00%)
Mar 26, 2024 0.0493 0.0587 0.0485 0.0500 375,590 +0.00(+0.00%)
Mar 25, 2024 0.0575 0.0575 0.0500 0.0500 123,377 -0.00(-9.09%)
Mar 22, 2024 0.0570 0.0580 0.0525 0.0550 96,925 -0.00(-3.68%)
Mar 21, 2024 0.0555 0.0606 0.0520 0.0571 278,379 +0.00(+0.18%)
Mar 20, 2024 0.0539 0.0690 0.0442 0.0570 526,655 +0.01(+23.91%)
Mar 19, 2024 0.0500 0.0500 0.0451 0.0460 144,500 +0.00(+2.22%)
Mar 18, 2024 0.0500 0.0500 0.0438 0.0450 148,302 -0.01(-10.00%)
Mar 15, 2024 0.0500 0.0500 0.0460 0.0500 159,400 +0.00(+8.70%)
Mar 14, 2024 0.0515 0.0515 0.0460 0.0460 79,830 -0.01(-13.21%)
Mar 13, 2024 0.0502 0.0540 0.0500 0.0530 416,667 -0.00(-3.64%)
Mar 12, 2024 0.0572 0.0590 0.0500 0.0550 145,453 +0.00(+5.77%)
Mar 11, 2024 0.0550 0.0550 0.0520 0.0520 115,000 -0.00(-7.14%)
Mar 08, 2024 0.0611 0.0640 0.0560 0.0560 117,500 -0.01(-12.50%)
Mar 07, 2024 0.0699 0.0699 0.0620 0.0640 49,927 +0.00(+1.59%)
Mar 06, 2024 0.0700 0.0700 0.0630 0.0630 135,757 -0.00(-1.56%)
Mar 05, 2024 0.0690 0.0690 0.0635 0.0640 180,333 +0.00(+6.49%)
Mar 04, 2024 0.0578 0.0651 0.0578 0.0601 133,849 +0.00(+1.86%)
Mar 01, 2024 0.0699 0.0699 0.0589 0.0590 104,604 -0.01(-9.23%)
Feb 29, 2024 0.0650 0.0797 0.0645 0.0650 669,577 +0.00(+0.62%)
Feb 28, 2024 0.0600 0.0700 0.0600 0.0646 114,547 +0.00(+3.36%)
Feb 27, 2024 0.0750 0.0750 0.0625 0.0625 93,338 -0.01(-16.33%)
Feb 26, 2024 0.0670 0.0796 0.0632 0.0747 162,648 +0.01(+13.18%)
Feb 23, 2024 0.0658 0.0690 0.0658 0.0660 58,200 -0.00(-4.76%)
Feb 22, 2024 0.0690 0.0693 0.0670 0.0693 67,174 -0.00(-1.00%)
Feb 21, 2024 0.0720 0.0800 0.0700 0.0700 149,395 -0.01(-7.65%)
Feb 20, 2024 0.0835 0.0949 0.0758 0.0758 70,651 -0.01(-15.78%)
Feb 16, 2024 0.0899 0.0950 0.0750 0.0900 335,229 +0.00(+0.00%)
Feb 15, 2024 0.1080 0.1089 0.0850 0.0900 305,402 +0.01(+9.09%)
Feb 14, 2024 0.0800 0.0850 0.0800 0.0825 97,316 -0.00(-3.51%)
Feb 13, 2024 0.0890 0.1049 0.0800 0.0855 689,342 +0.00(+0.71%)
Feb 12, 2024 0.0899 0.0899 0.0750 0.0849 574,238 +0.01(+17.92%)
Feb 09, 2024 0.0705 0.0908 0.0650 0.0720 886,683 +0.01(+18.03%)
Feb 08, 2024 0.0540 0.0630 0.0490 0.0610 1,449,518 +0.01(+24.24%)
Feb 07, 2024 0.0539 0.0540 0.0476 0.0491 512,055 +0.00(+2.29%)
Feb 06, 2024 0.0450 0.0532 0.0433 0.0480 440,370 +0.01(+14.29%)
Feb 05, 2024 0.0453 0.0494 0.0420 0.0420 309,494 -0.00(-3.00%)
Feb 02, 2024 0.0478 0.0520 0.0433 0.0433 126,522 -0.00(-9.22%)
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.