Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy and Water Development Corp (OP: EAWD ) 0.0042 +0.0012 (+40.00%) Streaming Delayed Price Updated: 1:38 PM EDT, Oct 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 30, 2024 0.0026 0.0035 0.0026 0.0030 13,083,372 +0.00(+15.38%) Oct 29, 2024 0.0030 0.0030 0.0023 0.0026 9,052,411 -0.00(-7.14%) Oct 28, 2024 0.0037 0.0037 0.0027 0.0028 3,905,763 -0.00(-15.15%) Oct 25, 2024 0.0027 0.0037 0.0026 0.0033 6,016,338 +0.00(+22.22%) Oct 24, 2024 0.0028 0.0028 0.0027 0.0027 2,551,462 +0.00(+8.00%) Oct 23, 2024 0.0027 0.0027 0.0025 0.0025 3,407,732 -0.00(-10.71%) Oct 22, 2024 0.0029 0.0029 0.0024 0.0028 6,164,350 -0.00(-3.45%) Oct 21, 2024 0.0035 0.0035 0.0026 0.0029 3,775,779 -0.00(-9.38%) Oct 18, 2024 0.0030 0.0035 0.0029 0.0032 5,125,697 +0.00(+6.67%) Oct 17, 2024 0.0032 0.0032 0.0029 0.0030 8,340,645 +0.00(+3.45%) Oct 16, 2024 0.0047 0.0047 0.0029 0.0029 3,847,564 -0.00(-34.09%) Oct 15, 2024 0.0050 0.0050 0.0033 0.0044 3,338,603 +0.00(+29.41%) Oct 14, 2024 0.0045 0.0048 0.0031 0.0034 3,137,101 -0.00(-22.73%) Oct 11, 2024 0.0050 0.0052 0.0038 0.0044 2,159,852 -0.00(-26.67%) Oct 10, 2024 0.0056 0.0060 0.0051 0.0060 5,470,565 +0.00(+0.00%) Oct 09, 2024 0.0061 0.0062 0.0055 0.0060 318,599 -0.00(-9.09%) Oct 08, 2024 0.0068 0.0068 0.0055 0.0066 2,392,318 -0.00(-2.94%) Oct 07, 2024 0.0076 0.0076 0.0065 0.0068 98,522 -0.00(-15.00%) Oct 04, 2024 0.0090 0.0090 0.0068 0.0080 2,072,534 +0.00(+19.40%) Oct 03, 2024 0.0070 0.0070 0.0067 0.0067 299,618 -0.00(-4.29%) Oct 02, 2024 0.0070 0.0070 0.0052 0.0070 4,032,214 +0.00(+6.06%) Oct 01, 2024 0.0079 0.0085 0.0066 0.0066 1,444,818 -0.00(-24.14%) Sep 30, 2024 0.0070 0.0090 0.0070 0.0087 574,987 -0.00(-3.33%) Sep 27, 2024 0.0095 0.0099 0.0080 0.0090 1,172,998 -0.00(-9.09%) Sep 26, 2024 0.0095 0.0105 0.0088 0.0099 934,217 -0.00(-5.71%) Sep 25, 2024 0.0112 0.0112 0.0100 0.0105 952,604 -0.00(-12.50%) Sep 24, 2024 0.0162 0.0162 0.0120 0.0120 493,410 -0.01(-29.41%) Sep 23, 2024 0.0171 0.0171 0.0167 0.0170 102,000 +0.00(+0.00%) Sep 20, 2024 0.0170 0.0170 0.0170 0.0170 76,472 +0.00(+0.00%) Sep 19, 2024 0.0176 0.0180 0.0170 0.0170 105,000 -0.00(-6.59%) Sep 17, 2024 0.0182 0 -0.00(-9.90%) Sep 16, 2024 0.0184 0.0215 0.0180 0.0202 214,300 +0.00(+6.32%) Sep 13, 2024 0.0180 0.0198 0.0180 0.0190 230,116 +0.00(+11.11%) Sep 12, 2024 0.0182 0.0200 0.0163 0.0171 376,639 -0.00(-2.29%) Sep 11, 2024 0.0185 0.0200 0.0175 0.0175 239,100 -0.00(-5.41%) Sep 10, 2024 0.0204 0.0217 0.0185 0.0185 97,415 -0.00(-5.13%) Sep 09, 2024 0.0194 0.0219 0.0194 0.0195 268,600 +0.00(+7.14%) Sep 06, 2024 0.0180 0.0200 0.0180 0.0182 124,237 +0.00(+7.06%) Sep 05, 2024 0.0180 0.0250 0.0170 0.0170 400,500 -0.00(-6.08%) Sep 04, 2024 0.0246 0.0246 0.0156 0.0181 904,330 -0.01(-24.90%) Sep 03, 2024 0.0300 0.0300 0.0150 0.0241 599,227 -0.01(-19.40%) Aug 30, 2024 0.0325 0.0350 0.0299 0.0299 112,006 +0.00(+0.00%) Aug 29, 2024 0.0299 0.0300 0.0299 0.0299 93,568 -0.00(-0.33%) Aug 28, 2024 0.0334 0.0334 0.0300 0.0300 75,540 -0.00(-11.76%) Aug 26, 2024 0.0340 0 -0.00(-2.86%) Aug 23, 2024 0.0366 0.0366 0.0350 0.0350 79,001 -0.00(-12.28%) Aug 22, 2024 0.0370 0.0399 0.0350 0.0399 90,166 +0.00(+6.97%) Aug 21, 2024 0.0373 0.0373 0.0373 0.0373 3,000 -0.00(-1.84%) Aug 20, 2024 0.0405 0.0405 0.0380 0.0380 29,679 +0.00(+0.53%) Aug 16, 2024 0.0378 0 +0.00(+6.48%) Aug 15, 2024 0.0449 0.0449 0.0355 0.0355 83,130 -0.00(-4.31%) Aug 14, 2024 0.0370 0.0427 0.0352 0.0371 801,895 +0.00(+0.82%) Aug 13, 2024 0.0425 0.0425 0.0350 0.0368 520,308 -0.01(-12.38%) Aug 12, 2024 0.0397 0.0420 0.0380 0.0420 69,149 +0.00(+5.26%) Aug 09, 2024 0.0476 0.0476 0.0380 0.0399 76,418 -0.00(-3.16%) Aug 08, 2024 0.0470 0.0470 0.0400 0.0412 97,222 +0.00(+0.73%) Aug 07, 2024 0.0415 0.0458 0.0404 0.0409 118,569 -0.01(-24.54%) Aug 06, 2024 0.0390 0.0542 0.0370 0.0542 167,285 +0.01(+35.50%) Aug 05, 2024 0.0390 0.0440 0.0385 0.0400 65,749 -0.00(-11.11%) Aug 02, 2024 0.0448 0.0480 0.0418 0.0450 96,381 +0.00(+7.91%) 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.