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 )

0.0700 +0.0030 (+4.48%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 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 (%)
Aug 31, 2021 0.3600 0.3754 0.3105 0.3105 42,152 -0.04(-10.78%)
Aug 30, 2021 0.3618 0.3618 0.3100 0.3480 12,633 +0.05(+16.00%)
Aug 27, 2021 0.3760 0.3760 0.2805 0.3000 37,930 -0.08(-20.30%)
Aug 26, 2021 0.3510 0.3765 0.3155 0.3764 57,088 -0.04(-10.17%)
Aug 25, 2021 0.3700 0.4190 0.3510 0.4190 15,984 +0.02(+5.01%)
Aug 24, 2021 0.4105 0.4105 0.3453 0.3990 31,016 -0.01(-2.80%)
Aug 23, 2021 0.3451 0.4795 0.3451 0.4105 48,781 +0.07(+18.99%)
Aug 20, 2021 0.4199 0.4199 0.3285 0.3450 29,841 -0.08(-17.86%)
Aug 19, 2021 0.5000 0.5000 0.3280 0.4200 39,375 -0.07(-14.37%)
Aug 18, 2021 0.5500 0.5500 0.4905 0.4905 42,036 -0.03(-5.67%)
Aug 17, 2021 0.5185 0.5700 0.4810 0.5200 91,583 +0.00(+0.12%)
Aug 16, 2021 0.5400 0.5400 0.4810 0.5194 64,659 -0.02(-3.62%)
Aug 13, 2021 0.4198 0.5900 0.4198 0.5389 200,630 +0.12(+28.31%)
Aug 12, 2021 0.3595 0.4395 0.3411 0.4200 140,182 +0.08(+23.17%)
Aug 11, 2021 0.3400 0.3689 0.3400 0.3410 43,530 -0.03(-7.59%)
Aug 10, 2021 0.3250 0.3700 0.3010 0.3690 59,554 +0.04(+10.81%)
Aug 09, 2021 0.3330 0.3330 0.3010 0.3330 100,930 +0.00(+0.00%)
Aug 06, 2021 0.2605 0.3485 0.2605 0.3330 62,720 -0.02(-4.42%)
Aug 05, 2021 0.3580 0.3580 0.3000 0.3484 24,429 +0.08(+29.04%)
Aug 04, 2021 0.3970 0.3970 0.2614 0.2700 115,612 -0.10(-27.22%)
Aug 03, 2021 0.3800 0.3898 0.3710 0.3710 45,254 -0.00(-1.07%)
Aug 02, 2021 0.3800 0.3900 0.3680 0.3750 86,903 -0.01(-1.32%)
Jul 30, 2021 0.3995 0.3995 0.3795 0.3800 56,310 +0.01(+1.60%)
Jul 29, 2021 0.3925 0.4000 0.3740 0.3740 33,806 +0.00(+0.00%)
Jul 28, 2021 0.3905 0.3910 0.3700 0.3740 112,724 -0.03(-6.50%)
Jul 27, 2021 0.4000 0.4000 0.3650 0.4000 142,606 +0.00(+0.00%)
Jul 26, 2021 0.3990 0.4000 0.3700 0.4000 40,830 +0.02(+5.26%)
Jul 23, 2021 0.3989 0.3989 0.3725 0.3800 43,373 +0.00(+0.00%)
Jul 22, 2021 0.3990 0.3990 0.3800 0.3800 27,648 -0.02(-4.76%)
Jul 21, 2021 0.3992 0.3995 0.3805 0.3990 44,810 +0.03(+7.84%)
Jul 20, 2021 0.3800 0.3900 0.3700 0.3700 60,037 +0.00(+0.00%)
Jul 19, 2021 0.3400 0.3700 0.3000 0.3700 63,181 +0.05(+15.26%)
Jul 16, 2021 0.2800 0.3210 0.2560 0.3210 21,254 +0.04(+14.64%)
Jul 15, 2021 0.3400 0.3501 0.2610 0.2800 75,138 -0.07(-20.02%)
Jul 14, 2021 0.3520 0.3700 0.3400 0.3501 37,448 -0.04(-10.23%)
Jul 13, 2021 0.3890 0.4045 0.3800 0.3900 53,385 +0.02(+5.23%)
Jul 12, 2021 0.3800 0.3827 0.3700 0.3706 8,150 -0.02(-4.85%)
Jul 09, 2021 0.3895 0.3895 0.3700 0.3895 1,545 +0.02(+6.71%)
Jul 08, 2021 0.3895 0.3895 0.3600 0.3650 117,398 -0.02(-6.15%)
Jul 07, 2021 0.3705 0.3889 0.3705 0.3889 11,114 +0.01(+2.34%)
Jul 06, 2021 0.3948 0.3995 0.3700 0.3800 213,995 -0.01(-2.81%)
Jul 02, 2021 0.4000 0.4000 0.3900 0.3910 9,219 -0.01(-2.25%)
Jul 01, 2021 0.4000 0.4000 0.3799 0.4000 33,198 +0.02(+5.26%)
Jun 30, 2021 0.4000 0.4000 0.3600 0.3800 83,900 +0.02(+5.56%)
Jun 29, 2021 0.3795 0.4000 0.3599 0.3600 76,692 +0.00(+0.00%)
Jun 28, 2021 0.3310 0.3900 0.3310 0.3600 34,651 -0.01(-2.70%)
Jun 25, 2021 0.3500 0.3795 0.3270 0.3700 55,007 +0.03(+8.82%)
Jun 24, 2021 0.3699 0.3699 0.3400 0.3400 69,606 +0.00(+0.00%)
Jun 23, 2021 0.3802 0.3802 0.3400 0.3400 31,307 -0.04(-10.57%)
Jun 22, 2021 0.3601 0.4047 0.3601 0.3802 40,107 +0.01(+2.76%)
Jun 21, 2021 0.4030 0.4030 0.3600 0.3700 47,292 +0.01(+2.78%)
Jun 18, 2021 0.3950 0.4200 0.3600 0.3600 93,908 +0.01(+2.86%)
Jun 17, 2021 0.3160 0.4000 0.3160 0.3500 185,050 +0.00(+0.00%)
Jun 16, 2021 0.3300 0.3600 0.3300 0.3500 119,980 +0.02(+6.06%)
Jun 15, 2021 0.3400 0.3400 0.3300 0.3300 22,046 +0.02(+6.08%)
Jun 14, 2021 0.3310 0.3695 0.3111 0.3111 193,653 +0.00(+0.35%)
Jun 11, 2021 0.3280 0.3300 0.2851 0.3100 152,549 -0.02(-6.06%)
Jun 10, 2021 0.3200 0.3300 0.3000 0.3300 103,102 +0.01(+3.35%)
Jun 09, 2021 0.2800 0.3247 0.2800 0.3193 47,171 +0.04(+14.04%)
Jun 08, 2021 0.2800 0.2800 0.2600 0.2800 8,657 +0.01(+3.70%)
Jun 07, 2021 0.2700 0.3100 0.2700 0.2700 13,841 -0.04(-12.79%)
Jun 04, 2021 0.3494 0.3494 0.2420 0.3096 179,024 -0.03(-7.64%)
Jun 03, 2021 0.3200 0.3494 0.3200 0.3352 3,903 +0.02(+4.75%)
Jun 02, 2021 0.3690 0.3690 0.3200 0.3200 51,640 -0.01(-3.03%)
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.