EAWD

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

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Energy and Water Development Corporation (QB) EAWD OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0402 -10.57% 0.34 16:31:21
Open Price Low Price High Price Close Price Prev Close
0.3802 0.34 0.3802 0.3802
more quote information »

EAWD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.330.420.3160.356366397,2670.013.03%
1 Month0.33220.420.2420.327093281,2580.00782.35%
3 Months0.2990.450.170.302035660,6690.04113.71%
6 Months0.1650.760.12950.3437617121,4870.175106.06%
1 Year0.1051.600.090.2771345105,6750.235223.81%
3 Years0.1953.750.0510.241870564,9270.14574.36%
5 Years1.383.750.0510.241387555,640-1.04-75.36%

EAWD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.01 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 0.02 6.06% 0.33 0.36 0.33 119,980
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 0.03935 14.06% 0.28 0.32465 0.28 47,171
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 -0.0256 -7.64% 0.3494 0.3494 0.242 179,024
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 0.0199 6.42% 0.358 0.37 0.33 72,239
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 -0.00395 -1.06% 0.374 0.45 0.315 79,200
May 24 2021 0.37395 0.05845 18.53% 0.31 0.374 0.271 76,623
See More Historical Prices »


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.