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 (%)
Mar 31, 2021 0.2990 0.2999 0.2700 0.2800 29,966 +0.01(+3.70%)
Mar 30, 2021 0.2600 0.3000 0.2600 0.2700 28,932 +0.02(+8.00%)
Mar 29, 2021 0.2800 0.2830 0.2500 0.2500 14,910 +0.00(+0.52%)
Mar 26, 2021 0.2400 0.2585 0.2400 0.2487 7,400 +0.02(+7.20%)
Mar 25, 2021 0.2692 0.2692 0.2320 0.2320 53,553 -0.03(-10.42%)
Mar 24, 2021 0.2845 0.2900 0.2200 0.2590 66,074 -0.03(-9.12%)
Mar 23, 2021 0.2830 0.2853 0.2830 0.2850 24,446 +0.00(+1.79%)
Mar 22, 2021 0.2800 0.2800 0.2350 0.2800 35,314 +0.05(+19.15%)
Mar 19, 2021 0.2450 0.2550 0.2100 0.2350 58,100 -0.01(-4.08%)
Mar 18, 2021 0.2400 0.2499 0.2400 0.2450 33,931 +0.01(+2.08%)
Mar 17, 2021 0.2450 0.2450 0.2202 0.2400 40,828 +0.00(+0.00%)
Mar 16, 2021 0.2900 0.2900 0.2200 0.2400 296,128 -0.05(-17.24%)
Mar 15, 2021 0.3075 0.3100 0.2100 0.2900 85,041 -0.02(-5.48%)
Mar 12, 2021 0.3000 0.3195 0.2800 0.3068 54,900 -0.00(-1.00%)
Mar 11, 2021 0.3100 0.3290 0.3000 0.3099 72,502 -0.00(-0.03%)
Mar 10, 2021 0.3200 0.3200 0.3050 0.3100 49,236 -0.01(-3.13%)
Mar 09, 2021 0.3300 0.3300 0.3050 0.3200 39,845 -0.01(-3.03%)
Mar 08, 2021 0.3200 0.3300 0.3100 0.3300 44,917 +0.00(+0.00%)
Mar 05, 2021 0.2500 0.3300 0.2150 0.3300 104,100 +0.08(+32.00%)
Mar 04, 2021 0.2500 0.2500 0.2050 0.2500 200,958 -0.00(-0.79%)
Mar 03, 2021 0.3100 0.3100 0.2510 0.2520 69,890 -0.05(-16.00%)
Mar 02, 2021 0.3500 0.3500 0.2800 0.3000 166,834 -0.04(-11.76%)
Mar 01, 2021 0.3380 0.3400 0.2650 0.3400 126,768 +0.00(+0.00%)
Feb 26, 2021 0.3650 0.3650 0.3200 0.3400 39,400 -0.01(-2.86%)
Feb 25, 2021 0.4100 0.4400 0.3250 0.3500 71,040 -0.06(-13.58%)
Feb 24, 2021 0.4000 0.4150 0.3700 0.4050 31,581 +0.04(+9.46%)
Feb 23, 2021 0.4000 0.4050 0.2000 0.3700 376,729 -0.04(-8.64%)
Feb 22, 2021 0.4800 0.4800 0.4000 0.4050 58,052 -0.02(-4.82%)
Feb 19, 2021 0.4050 0.4500 0.4050 0.4255 34,400 -0.02(-5.44%)
Feb 18, 2021 0.4700 0.4700 0.4000 0.4500 187,936 +0.00(+0.00%)
Feb 17, 2021 0.5100 0.5245 0.4000 0.4500 164,467 -0.05(-10.00%)
Feb 16, 2021 0.6000 0.6200 0.4000 0.5000 375,105 -0.10(-16.67%)
Feb 12, 2021 0.6200 0.7600 0.4600 0.6000 827,800 +0.09(+17.65%)
Feb 11, 2021 0.4300 0.5454 0.3250 0.5100 632,049 +0.11(+28.30%)
Feb 10, 2021 0.4000 0.4750 0.3800 0.3975 213,901 -0.05(-10.67%)
Feb 09, 2021 0.4000 0.4900 0.2910 0.4450 643,757 +0.05(+12.66%)
Feb 08, 2021 0.4000 0.4500 0.2600 0.3950 1,167,740 -0.01(-1.25%)
Feb 05, 2021 0.2000 0.5500 0.1900 0.4000 2,368,300 +0.22(+116.22%)
Feb 04, 2021 0.2100 0.2100 0.1800 0.1850 175,630 -0.02(-7.50%)
Feb 03, 2021 0.1900 0.2000 0.1800 0.2000 48,833 +0.01(+5.37%)
Feb 02, 2021 0.1980 0.2500 0.1700 0.1898 632,902 +0.02(+11.65%)
Feb 01, 2021 0.1800 0.1940 0.1650 0.1700 171,796 +0.00(+2.35%)
Jan 29, 2021 0.1661 0.1800 0.1611 0.1661 72,000 -0.01(-7.72%)
Jan 28, 2021 0.1754 0.1900 0.1670 0.1800 68,369 +0.00(+0.00%)
Jan 27, 2021 0.1850 0.1850 0.1800 0.1800 61,540 -0.02(-9.09%)
Jan 26, 2021 0.2000 0.2000 0.1600 0.1980 156,498 +0.00(+0.46%)
Jan 25, 2021 0.2000 0.2100 0.1900 0.1971 218,281 +0.01(+3.74%)
Jan 22, 2021 0.1870 0.2050 0.1870 0.1900 166,000 +0.00(+1.60%)
Jan 21, 2021 0.1900 0.2000 0.1500 0.1870 200,010 +0.01(+3.60%)
Jan 20, 2021 0.2040 0.2040 0.1805 0.1805 2,350 -0.01(-5.99%)
Jan 19, 2021 0.2000 0.2025 0.1710 0.1920 64,759 +0.04(+22.29%)
Jan 15, 2021 0.1570 0.2025 0.1570 0.1570 400 -0.05(-22.47%)
Jan 14, 2021 0.2025 0.2025 0.2025 0.2025 7,187 +0.00(+0.25%)
Jan 13, 2021 0.1600 0.2029 0.1550 0.2020 15,441 -0.00(-0.49%)
Jan 12, 2021 0.2100 0.2100 0.1790 0.2030 25,304 -0.01(-3.33%)
Jan 11, 2021 0.2200 0.2200 0.2025 0.2100 26,461 -0.01(-4.50%)
Jan 08, 2021 0.1920 0.2205 0.1920 0.2199 32,300 +0.00(+0.00%)
Jan 07, 2021 0.2000 0.2200 0.1813 0.2199 128,601 +0.03(+18.86%)
Jan 06, 2021 0.1526 0.2100 0.1501 0.1850 77,811 +0.04(+23.33%)
Jan 05, 2021 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-4.94%)
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.