U.S. Markets closed

Energy and Water Development Corp. (EAWD)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3100-0.0200 (-6.06%)
At close: 3:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20210.33000.33000.28510.31000.3100152,500
Jun 10, 20210.32000.33000.30000.33000.3300103,100
Jun 09, 20210.28000.32470.28000.31930.319347,200
Jun 08, 20210.28000.28000.26000.27990.27998,700
Jun 07, 20210.27000.31000.27000.27000.270013,800
Jun 04, 20210.34940.34940.24200.30960.3096179,000
Jun 03, 20210.32000.34940.32000.33520.33523,900
Jun 02, 20210.36900.36900.32000.32000.320051,600
Jun 01, 20210.35800.37000.33000.33000.330072,200
May 28, 20210.35000.35000.27590.31010.3101110,100
May 27, 20210.31000.36000.28000.30000.300049,900
May 26, 20210.33220.33220.30530.31000.310049,800
May 25, 20210.37400.45000.31500.37000.370079,200
May 24, 20210.31000.37400.27100.37400.374076,600
May 21, 20210.33010.37350.17000.31550.3155128,700
May 20, 20210.32950.35000.31000.35000.350057,500
May 19, 20210.34500.37350.31500.31500.3150102,700
May 18, 20210.32000.35000.31900.34000.3400204,600
May 17, 20210.29900.32850.28000.32000.3200188,500
May 14, 20210.26950.27000.23150.27000.2700118,500
May 13, 20210.26950.26950.23200.23300.233042,900
May 12, 20210.27000.27000.23000.26000.2600117,000
May 11, 20210.21010.27000.21010.26850.2685143,000
May 10, 20210.22000.22000.21000.22000.220015,200
May 07, 20210.22000.22000.22000.22000.22001,700
May 06, 20210.21000.22000.21000.22000.220070,300
May 05, 20210.21000.21000.20650.21000.210011,900
May 04, 20210.22000.22000.20650.22000.220024,300
May 03, 20210.23000.23000.22000.22000.220047,000
Apr 30, 20210.23000.23000.20650.20650.206521,500
Apr 29, 20210.22050.22050.22000.22000.22007,000
Apr 28, 20210.23000.25000.22000.22000.220033,200
Apr 27, 20210.23000.23000.22000.23000.23008,200
Apr 26, 20210.23400.23400.21500.22990.229929,400
Apr 23, 20210.22950.23400.21000.23400.234027,700
Apr 22, 20210.20000.22200.18500.21000.210042,000
Apr 21, 20210.21000.23330.20000.23330.233394,600
Apr 20, 20210.24480.25000.20950.22000.220062,500
Apr 19, 20210.25000.25000.25000.25000.2500600
Apr 16, 20210.23010.24930.23010.24930.24931,500
Apr 15, 20210.25000.25000.22300.24500.24506,400
Apr 14, 20210.22110.27000.22100.27000.270021,100
Apr 13, 20210.23000.24000.23000.23000.230010,400
Apr 12, 20210.22360.23750.22360.23500.23501,700
Apr 09, 20210.25000.27000.22200.24920.249228,300
Apr 08, 20210.24010.25000.24010.25000.25003,000
Apr 07, 20210.24170.29800.24000.25000.250033,400
Apr 06, 20210.26000.28990.23000.23000.230035,000
Apr 05, 20210.29000.29000.25000.26000.260045,300
Apr 01, 20210.28000.28000.28000.28000.28002,600
Mar 31, 20210.29900.29990.27000.28000.280030,000
Mar 30, 20210.26000.30000.26000.27000.270028,900
Mar 29, 20210.27500.28300.25000.25000.250014,900
Mar 26, 20210.24000.25850.24000.24870.24877,500
Mar 25, 20210.25460.26920.23200.23200.232053,600
Mar 24, 20210.28450.29000.22000.25900.259066,100
Mar 23, 20210.28300.28530.28300.28500.285024,400
Mar 22, 20210.28000.28000.23500.28000.280035,300
Mar 19, 20210.25000.25500.21000.23500.235058,200
Mar 18, 20210.24000.24990.24000.24500.245033,900
Mar 17, 20210.24500.24500.22020.24000.240040,800
Mar 16, 20210.29000.29000.22000.24000.2400296,100
Mar 15, 20210.30750.31000.21000.29000.290085,000
Mar 12, 20210.30000.31950.28000.30680.306854,900
Mar 11, 20210.31000.32900.30000.30990.309972,600
Mar 10, 20210.32000.32000.30500.31000.310049,200
Mar 09, 20210.33000.33000.30500.32000.320039,800
Mar 08, 20210.31250.33000.31000.33000.330044,900
Mar 05, 20210.25000.33000.21500.33000.3300104,200
Mar 04, 20210.25000.25000.20500.25000.2500201,000
Mar 03, 20210.31000.31000.25100.25200.252069,900
Mar 02, 20210.35000.35000.28000.30000.3000166,800
Mar 01, 20210.34000.34000.26500.34000.3400126,800
Feb 26, 20210.36500.36500.32000.34000.340039,400
Feb 25, 20210.42000.44000.32500.35000.350071,000
Feb 24, 20210.40000.41500.37000.40500.405031,600
Feb 23, 20210.40500.40500.20000.37000.3700376,700
Feb 22, 20210.40090.48000.40000.40500.405058,100
Feb 19, 20210.45000.45000.40500.42550.425534,400
Feb 18, 20210.47000.47000.40000.45000.4500187,900
Feb 17, 20210.52450.52450.40000.45000.4500164,500
Feb 16, 20210.60000.62000.40000.50000.5000375,100
Feb 12, 20210.62000.76000.46000.60000.6000827,800
Feb 11, 20210.43000.54540.32500.51000.5100632,000
Feb 10, 20210.41000.47500.38000.39750.3975213,900
Feb 09, 20210.40000.49000.29100.44500.4450643,800
Feb 08, 20210.40000.45000.26000.39500.39501,167,700
Feb 05, 20210.19250.55000.19000.40000.40002,368,400
Feb 04, 20210.21000.21000.18000.18500.1850175,600
Feb 03, 20210.19000.20000.18000.20000.200048,800
Feb 02, 20210.18000.25000.17000.18980.1898632,900
Feb 01, 20210.16500.19400.16500.17000.1700171,800
Jan 29, 20210.18000.18000.16110.16610.166172,100
Jan 28, 20210.19000.19000.16700.18000.180068,400
Jan 27, 20210.18500.18500.18000.18000.180061,500
Jan 26, 20210.20000.20000.16000.19800.1980156,500
Jan 25, 20210.20000.21000.19000.19710.1971218,300
Jan 22, 20210.18700.20500.18700.19000.1900166,000
Jan 21, 20210.19000.20000.15000.18700.1870200,000
Jan 20, 20210.20000.20400.18050.18050.18053,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...