Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy and Water Development Corp (OP: EAWD )

0.0417 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 1, 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 01, 2024 0.0400 0.0420 0.0375 0.0417 183,718 -0.00(-7.33%)
Jul 31, 2024 0.0460 0.0480 0.0434 0.0450 67,952 -0.00(-0.66%)
Jul 30, 2024 0.0470 0.0500 0.0440 0.0453 109,000 +0.00(+5.35%)
Jul 29, 2024 0.0457 0.0458 0.0400 0.0430 231,063 -0.00(-6.11%)
Jul 26, 2024 0.0501 0.0550 0.0401 0.0458 96,704 -0.00(-8.58%)
Jul 25, 2024 0.0570 0.0570 0.0467 0.0501 115,308 -0.01(-15.08%)
Jul 24, 2024 0.0542 0.0600 0.0540 0.0590 96,692 +0.01(+21.65%)
Jul 23, 2024 0.0590 0.0590 0.0485 0.0485 11,751 -0.01(-16.38%)
Jul 22, 2024 0.0370 0.0585 0.0365 0.0580 724,693 +0.02(+61.11%)
Jul 19, 2024 0.0470 0.0470 0.0360 0.0360 671,856 -0.01(-23.40%)
Jul 18, 2024 0.0520 0.0520 0.0470 0.0470 171,000 -0.00(-6.00%)
Jul 17, 2024 0.0520 0.0554 0.0490 0.0500 492,211 -0.00(-8.76%)
Jul 16, 2024 0.0580 0.0600 0.0500 0.0548 388,634 -0.00(-3.86%)
Jul 15, 2024 0.0560 0.0603 0.0470 0.0570 358,153 -0.00(-0.18%)
Jul 12, 2024 0.0549 0.0618 0.0539 0.0571 619,295 +0.00(+4.01%)
Jul 11, 2024 0.0607 0.0666 0.0540 0.0549 155,000 -0.01(-17.44%)
Jul 10, 2024 0.0600 0.0665 0.0528 0.0665 133,980 +0.01(+20.91%)
Jul 09, 2024 0.0610 0.0625 0.0550 0.0550 104,730 -0.01(-19.12%)
Jul 08, 2024 0.0696 0.0696 0.0671 0.0680 170,000 -0.00(-2.30%)
Jul 05, 2024 0.0570 0.0697 0.0520 0.0696 177,098 +0.02(+30.09%)
Jul 03, 2024 0.0623 0.0640 0.0535 0.0535 46,685 -0.00(-2.73%)
Jul 02, 2024 0.0557 0.0697 0.0536 0.0550 136,520 -0.00(-1.26%)
Jul 01, 2024 0.0650 0.0669 0.0552 0.0557 56,566 -0.01(-20.43%)
Jun 28, 2024 0.0656 0.0700 0.0601 0.0700 121,935 -0.00(-2.78%)
Jun 27, 2024 0.0789 0.0789 0.0720 0.0720 46,218 -0.00(-1.77%)
Jun 26, 2024 0.0652 0.0790 0.0650 0.0733 148,167 +0.01(+12.25%)
Jun 24, 2024 0.0653 30 -0.00(-4.25%)
Jun 21, 2024 0.0666 0.0695 0.0647 0.0682 175,353 +0.00(+7.06%)
Jun 20, 2024 0.0695 0.0695 0.0637 0.0637 2,287 +0.00(+2.74%)
Jun 18, 2024 0.0658 0.0696 0.0620 0.0620 29,995 +0.00(+0.00%)
Jun 17, 2024 0.0620 0.0620 0.0620 0.0620 25,002 +0.00(+0.00%)
Jun 14, 2024 0.0620 0.0620 0.0620 0.0620 20,000 +0.00(+0.00%)
Jun 13, 2024 0.0750 0.0750 0.0620 0.0620 74,430 -0.01(-15.07%)
Jun 12, 2024 0.0720 0.0790 0.0700 0.0730 15,244 +0.01(+8.96%)
Jun 11, 2024 0.0600 0.0725 0.0561 0.0670 366,753 +0.00(+3.08%)
Jun 10, 2024 0.0650 0.0650 0.0601 0.0650 26,341 +0.00(+6.91%)
Jun 07, 2024 0.0608 0.0650 0.0608 0.0608 77,344 -0.00(-6.03%)
Jun 06, 2024 0.0598 0.0647 0.0565 0.0647 34,393 +0.00(+6.77%)
Jun 05, 2024 0.0605 0.0606 0.0605 0.0606 3,668 +0.00(+0.17%)
Jun 04, 2024 0.0650 0.0650 0.0605 0.0605 68,855 +0.00(+0.83%)
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.