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 28, 2021 0.3500 0.3500 0.2760 0.3101 110,087 +0.01(+3.37%)
May 27, 2021 0.3100 0.3600 0.2800 0.3000 49,910 -0.01(-3.23%)
May 26, 2021 0.3322 0.3322 0.3053 0.3100 49,751 -0.06(-16.22%)
May 25, 2021 0.3740 0.4500 0.3150 0.3700 79,200 -0.00(-1.07%)
May 24, 2021 0.3100 0.3740 0.2710 0.3740 76,623 +0.06(+18.54%)
May 21, 2021 0.3301 0.3735 0.1700 0.3155 128,667 -0.03(-9.86%)
May 20, 2021 0.3295 0.3500 0.3100 0.3500 57,528 +0.03(+11.11%)
May 19, 2021 0.3735 0.3735 0.3150 0.3150 102,676 -0.03(-7.35%)
May 18, 2021 0.3200 0.3500 0.3190 0.3400 204,555 +0.02(+6.25%)
May 17, 2021 0.2990 0.3285 0.2800 0.3200 188,465 +0.05(+18.52%)
May 14, 2021 0.2695 0.2700 0.2315 0.2700 118,508 +0.04(+15.88%)
May 13, 2021 0.2695 0.2695 0.2320 0.2330 42,918 -0.03(-10.38%)
May 12, 2021 0.2680 0.2700 0.2300 0.2600 117,043 -0.01(-3.17%)
May 11, 2021 0.2301 0.2700 0.2101 0.2685 142,999 +0.05(+22.05%)
May 10, 2021 0.2200 0.2200 0.2100 0.2200 15,153 +0.00(+0.00%)
May 07, 2021 0.2200 0.2200 0.2200 0.2200 1,731 +0.00(+0.00%)
May 06, 2021 0.2100 0.2200 0.2100 0.2200 70,321 +0.01(+4.76%)
May 05, 2021 0.2100 0.2100 0.2065 0.2100 11,900 -0.01(-4.55%)
May 04, 2021 0.2200 0.2200 0.2065 0.2200 24,252 +0.00(+0.00%)
May 03, 2021 0.2200 0.2300 0.2200 0.2200 47,016 +0.01(+6.54%)
Apr 30, 2021 0.2250 0.2300 0.2065 0.2065 21,400 -0.01(-6.14%)
Apr 29, 2021 0.2205 0.2205 0.2200 0.2200 7,029 +0.00(+0.00%)
Apr 28, 2021 0.2300 0.2500 0.2200 0.2200 33,150 -0.01(-4.35%)
Apr 27, 2021 0.2300 0.2300 0.2200 0.2300 8,151 +0.00(+0.04%)
Apr 26, 2021 0.2340 0.2340 0.2150 0.2299 29,405 -0.00(-1.75%)
Apr 23, 2021 0.2295 0.2340 0.2100 0.2340 27,700 +0.02(+11.43%)
Apr 22, 2021 0.2000 0.2220 0.1850 0.2100 41,973 -0.02(-9.99%)
Apr 21, 2021 0.2100 0.2333 0.2000 0.2333 94,600 +0.01(+6.05%)
Apr 20, 2021 0.2448 0.2500 0.2095 0.2200 62,515 -0.03(-12.00%)
Apr 19, 2021 0.2500 0.2500 0.2500 0.2500 600 +0.00(+0.28%)
Apr 16, 2021 0.2301 0.2493 0.2301 0.2493 1,400 +0.00(+1.76%)
Apr 15, 2021 0.2500 0.2500 0.2230 0.2450 6,359 -0.03(-9.26%)
Apr 14, 2021 0.2211 0.2700 0.2210 0.2700 21,100 +0.04(+17.39%)
Apr 13, 2021 0.2300 0.2400 0.2300 0.2300 10,377 -0.00(-2.13%)
Apr 12, 2021 0.2236 0.2375 0.2236 0.2350 1,720 -0.01(-5.70%)
Apr 09, 2021 0.2500 0.2700 0.2220 0.2492 28,300 -0.00(-0.32%)
Apr 08, 2021 0.2401 0.2500 0.2401 0.2500 3,026 +0.00(+0.00%)
Apr 07, 2021 0.2417 0.2980 0.2400 0.2500 33,377 +0.02(+8.70%)
Apr 06, 2021 0.2600 0.2899 0.2300 0.2300 34,970 -0.03(-11.54%)
Apr 05, 2021 0.2900 0.2900 0.2500 0.2600 45,344 -0.02(-7.14%)
Apr 01, 2021 0.2800 0.2800 0.2800 0.2800 2,600 +0.00(+0.00%)
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%)
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.