EAWD

Energy and Water Develop... (PK) Historical Data

EAWD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.371 -0.004 -1.07% 0.38 0.38975 0.371 47,754
Aug 02 2021 0.375 -0.005 -1.32% 0.38 0.39 0.368 86,903
Jul 30 2021 0.38 0.006 1.6% 0.3995 0.3995 0.3795 56,310
Jul 29 2021 0.374 0.00 +0.00% 0.3925 0.40 0.374 0
Jul 29 2021 0.374 0.00 0.0% 0.3925 0.40 0.374 33,806
Jul 28 2021 0.374 -0.026 -6.5% 0.3905 0.391 0.37 112,724
Jul 27 2021 0.40 0.00 0.0% 0.40 0.40 0.365 142,606
Jul 26 2021 0.40 0.02 5.26% 0.399 0.40 0.37 40,830
Jul 23 2021 0.38 0.00 0.0% 0.3989 0.3989 0.3725 43,373
Jul 22 2021 0.38 0.00 +0.00% 0.399 0.399 0.38 0
Jul 22 2021 0.38 -0.019 -4.76% 0.399 0.399 0.38 27,648
Jul 21 2021 0.399 0.029 7.84% 0.39915 0.3995 0.3805 44,810
Jul 20 2021 0.37 0.00 0.0% 0.37 0.39 0.37 60,037
Jul 19 2021 0.37 0.00 +0.00% 0.31365 0.37 0.30 0
Jul 19 2021 0.37 0.049 15.26% 0.31365 0.37 0.30 63,181
Jul 16 2021 0.321 0.041 14.64% 0.28 0.321 0.256 21,254
Jul 15 2021 0.28 -0.0701 -20.02% 0.34 0.3501 0.261 75,138
Jul 14 2021 0.3501 -0.0399 -10.23% 0.352 0.37 0.34 37,448
Jul 13 2021 0.39 0.00 +0.00% 0.389 0.4045 0.38 0
Jul 13 2021 0.39 0.0194 5.23% 0.389 0.4045 0.38 53,385
Jul 12 2021 0.3706 0.00 +0.00% 0.38 0.382675 0.37 0
Jul 12 2021 0.3706 -0.0189 -4.85% 0.38 0.382675 0.37 8,150
Jul 09 2021 0.3895 0.00 +0.00% 0.3895 0.3895 0.37 0
Jul 09 2021 0.3895 0.0245 6.71% 0.3895 0.3895 0.37 1,545
Jul 08 2021 0.365 -0.0239 -6.15% 0.3895 0.3895 0.36 117,398
Jul 07 2021 0.3889 0.00 +0.00% 0.3705 0.3889 0.3705 0
Jul 07 2021 0.3889 0.0089 2.34% 0.3705 0.3889 0.3705 11,114
Jul 06 2021 0.38 -0.011 -2.81% 0.39475 0.3995 0.37 213,995
Jul 05 2021 0.391 0.00 +0.00% 0.40 0.40 0.39 0
Jul 02 2021 0.391 0.00 +0.00% 0.40 0.40 0.39 0
Jul 02 2021 0.391 -0.009 -2.25% 0.40 0.40 0.39 9,219
Jul 01 2021 0.40 0.02 5.26% 0.40 0.40 0.3799 33,198
Jun 30 2021 0.38 0.02 5.56% 0.40 0.40 0.35995 83,900
Jun 29 2021 0.36 0.00 +0.00% 0.3795 0.40 0.3599 0
Jun 29 2021 0.36 0.00 0.0% 0.3795 0.40 0.3599 76,692
Jun 28 2021 0.36 -0.01 -2.7% 0.331 0.39 0.331 34,651
Jun 25 2021 0.37 0.00 +0.00% 0.35 0.3795 0.327 0
Jun 25 2021 0.37 0.03 8.82% 0.35 0.3795 0.327 55,007
Jun 24 2021 0.34 0.00 0.0% 0.3699 0.3699 0.34 69,606
Jun 23 2021 0.34 0.00 +0.00% 0.3802 0.3802 0.34 0
Jun 23 2021 0.34 -0.0402 -10.57% 0.3802 0.3802 0.34 31,307
Jun 22 2021 0.3802 0.0102 2.76% 0.3601 0.40465 0.3601 40,107
Jun 21 2021 0.37 0.01 2.78% 0.403 0.403 0.36 47,292
Jun 18 2021 0.36 0.00 +0.00% 0.42 0.42 0.36 0
Jun 18 2021 0.36 0.01 2.86% 0.42 0.42 0.36 93,908
Jun 17 2021 0.35 0.00 0.0% 0.316 0.40 0.316 185,050
Jun 16 2021 0.35 0.00 +0.00% 0.33 0.36 0.33 0
Jun 16 2021 0.35 0.02 6.06% 0.33 0.36 0.33 119,980
Jun 15 2021 0.33 0.00 +0.00% 0.34 0.34 0.33 0
Jun 15 2021 0.33 0.0189 6.08% 0.34 0.34 0.33 22,046
Jun 14 2021 0.3111 0.0011 0.35% 0.331 0.3695 0.3111 193,653
Jun 11 2021 0.31 -0.02 -6.06% 0.33 0.33 0.28505 152,549
Jun 10 2021 0.33 0.0107 3.35% 0.32 0.33 0.30 103,102
Jun 09 2021 0.3193 0.00 +0.00% 0.28 0.32465 0.28 0
Jun 09 2021 0.3193 0.03935 14.06% 0.28 0.32465 0.28 47,171
Jun 08 2021 0.27995 0.00 +0.00% 0.28 0.28 0.26 0
Jun 08 2021 0.27995 0.00995 3.69% 0.28 0.28 0.26 8,657
Jun 07 2021 0.27 -0.0396 -12.79% 0.27 0.31 0.27 13,841
Jun 04 2021 0.3096 0.00 +0.00% 0.3494 0.3494 0.242 0
Jun 04 2021 0.3096 -0.0256 -7.64% 0.3494 0.3494 0.242 179,024
Jun 03 2021 0.3352 0.00 +0.00% 0.32 0.3352 0.32 0
Jun 03 2021 0.3352 0.0152 4.75% 0.32 0.3352 0.32 3,903
Jun 02 2021 0.32 -0.01 -3.03% 0.369 0.369 0.32 51,640
Jun 01 2021 0.33 0.00 +0.00% 0.358 0.37 0.33 0
Jun 01 2021 0.33 0.0199 6.42% 0.358 0.37 0.33 72,239
May 31 2021 0.3101 0.00 +0.00% 0.35 0.35 0.27595 0
May 28 2021 0.3101 0.00 +0.00% 0.35 0.35 0.27595 0
May 28 2021 0.3101 0.0101 3.37% 0.35 0.35 0.27595 110,087
May 27 2021 0.30 -0.01 -3.23% 0.31 0.36 0.28 49,910
May 26 2021 0.31 -0.06 -16.22% 0.3322 0.3322 0.30525 49,751
May 25 2021 0.37 0.00 +0.00% 0.374 0.45 0.315 0
May 25 2021 0.37 -0.00395 -1.06% 0.374 0.45 0.315 79,200
May 24 2021 0.37395 0.00 +0.00% 0.31 0.374 0.271 0
May 24 2021 0.37395 0.05845 18.53% 0.31 0.374 0.271 76,623
May 21 2021 0.3155 -0.0345 -9.86% 0.3301 0.3735 0.17 128,667
May 20 2021 0.35 0.035 11.11% 0.3295 0.35 0.31 57,528
May 19 2021 0.315 0.00 +0.00% 0.345 0.3735 0.315 0
May 19 2021 0.315 -0.025 -7.35% 0.345 0.3735 0.315 102,676
May 18 2021 0.34 0.02 6.25% 0.32 0.35 0.319 204,555
May 17 2021 0.32 0.00 +0.00% 0.299 0.3285 0.28 0
May 17 2021 0.32 0.05 18.52% 0.299 0.3285 0.28 188,465
May 14 2021 0.27 0.037 15.88% 0.2695 0.27 0.2315 118,508
May 13 2021 0.233 -0.027 -10.38% 0.2695 0.2695 0.232 42,918
May 12 2021 0.26 -0.0085 -3.17% 0.27 0.27 0.23 117,043
May 11 2021 0.2685 0.00 +0.00% 0.2101 0.27 0.2101 0
May 11 2021 0.2685 0.0485 22.05% 0.2101 0.27 0.2101 142,999
May 10 2021 0.22 0.00 0.0% 0.22 0.22 0.21 15,153
May 07 2021 0.22 0.00 0.0% 0.22 0.22 0.22 1,731
May 06 2021 0.22 0.00 +0.00% 0.21 0.22 0.21 0
May 06 2021 0.22 0.01 4.76% 0.21 0.22 0.21 70,321


Your Recent History
USOTC
EAWD
Energy and..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.