ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,104.73
      1.12%
      US Tech 100
      17,255.00
      1.63%
      Dow Jones
      38,278.06
      0.50%
      Brent Oil
      88.195
      0.05%
      Bitcoin
      64,031.18
      -0.70%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Energy and Water Development Corporation (QB) (EAWD)

      7. Energy and Water Development Corporation (QB) (EAWD) Historical

      EAWD Energy and Water Development Corporation (QB)

      0.0665
      -0.0225 (-25.28%)
      Last Updated: 14:41:22
      Delayed by 15 minutes

      EAWD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.089 0.0066 8.01% 0.0758 0.089 0.0758 15,900
      Apr 24 2024 0.0824 0.0066 8.71% 0.0722 0.0824 0.0722 8,525
      Apr 23 2024 0.0758 -0.0042 -5.25% 0.0758 0.0758 0.0758 1,290
      Apr 22 2024 0.08 -0.0078 -8.88% 0.099 0.099 0.072 818,706
      Apr 19 2024 0.0878 0.01043 13.48% 0.08005 0.0878 0.0721 42,154
      Apr 18 2024 0.07737 0.00637 8.97% 0.075 0.099 0.071 722,883
      Apr 17 2024 0.071 0.003 4.41% 0.069 0.075 0.069 83,558
      Apr 16 2024 0.068 -0.00415 -5.75% 0.07203 0.075 0.068 11,841
      Apr 15 2024 0.07215 0.00115 1.62% 0.07215 0.07215 0.07215 2,000
      Apr 12 2024 0.071 -0.0045 -5.96% 0.0711 0.079 0.071 258,326
      Apr 11 2024 0.0755 0.0155 25.83% 0.0621 0.079 0.0621 347,447
      Apr 10 2024 0.06 0.0015 2.56% 0.06 0.069 0.06 105,100
      Apr 09 2024 0.0585 -0.0014 -2.34% 0.06 0.06 0.05755 28,800
      Apr 08 2024 0.0599 0.0083 16.09% 0.055 0.06 0.055 176,404
      Apr 05 2024 0.0516 -0.0085 -14.14% 0.0553 0.0553 0.0516 22,199
      Apr 04 2024 0.0601 0.00055 0.92% 0.0637 0.069 0.0601 123,031
      Apr 03 2024 0.05955 0.00995 20.06% 0.0519 0.05955 0.0519 171,557
      Apr 02 2024 0.0496 0.0056 12.73% 0.043 0.0496 0.0411 44,161
      Apr 01 2024 0.044 -0.006 -12.00% 0.0495 0.052 0.043 143,089
      Mar 28 2024 0.05 -0.00845 -14.46% 0.056 0.059 0.0499 461,773
      Mar 27 2024 0.05845 0.00845 16.90% 0.05775 0.059 0.0499 645,270
      Mar 26 2024 0.05 0.00 0.00% 0.05 0.05865 0.0485 375,590
      Mar 25 2024 0.05 -0.005 -9.09% 0.0575 0.0575 0.05 123,377
      Mar 22 2024 0.055 -0.0021 -3.68% 0.057 0.058 0.0525 96,925
      Mar 21 2024 0.0571 0.0001 0.18% 0.06 0.06055 0.052 278,379
      Mar 20 2024 0.057 0.011 23.91% 0.0539 0.069 0.0442 526,655
      Mar 19 2024 0.046 0.001 2.22% 0.05 0.05 0.0451 144,500
      Mar 18 2024 0.045 -0.005 -10.00% 0.05 0.05 0.04375 148,302
      Mar 15 2024 0.05 0.004 8.70% 0.046 0.05 0.046 159,400
      Mar 14 2024 0.046 -0.007 -13.21% 0.0515 0.0515 0.046 79,830
      Mar 13 2024 0.053 -0.002 -3.64% 0.0502 0.054 0.05 416,667
      Mar 12 2024 0.055 0.003 5.77% 0.0572 0.059 0.05 145,453
      Mar 11 2024 0.052 -0.004 -7.14% 0.055 0.055 0.052 115,000
      Mar 08 2024 0.056 -0.008 -12.50% 0.0611 0.064 0.056 117,500
      Mar 07 2024 0.064 0.001 1.59% 0.0699 0.0699 0.062 49,927
      Mar 06 2024 0.063 -0.001 -1.56% 0.07 0.07 0.063 135,757
      Mar 05 2024 0.064 0.0039 6.49% 0.069 0.069 0.063525 180,333
      Mar 04 2024 0.0601 0.0011 1.86% 0.0578 0.06505 0.0578 133,849
      Mar 01 2024 0.059 -0.006 -9.23% 0.0699 0.0699 0.0589 104,604
      Feb 29 2024 0.065 0.0004 0.62% 0.065 0.0797 0.0645 669,577
      Feb 28 2024 0.0646 0.0021 3.36% 0.06 0.07 0.06 114,547
      Feb 27 2024 0.0625 -0.01215 -16.28% 0.075 0.075 0.0625 93,338
      Feb 26 2024 0.07465 0.00865 13.11% 0.067 0.0796 0.0632 162,648
      Feb 23 2024 0.066 -0.00325 -4.69% 0.06575 0.069 0.06575 58,200
      Feb 22 2024 0.06925 -0.00075 -1.07% 0.069 0.06925 0.067 67,174
      Feb 21 2024 0.07 -0.0058 -7.65% 0.08 0.08 0.07 149,395
      Feb 20 2024 0.0758 -0.0142 -15.78% 0.0949 0.0949 0.0758 70,651
      Feb 16 2024 0.09 0.00 0.00% 0.0899 0.095 0.075 335,229
      Feb 15 2024 0.09 0.0075 9.09% 0.105 0.1089 0.085 305,402
      Feb 14 2024 0.0825 -0.003 -3.51% 0.08 0.084975 0.08 97,316
      Feb 13 2024 0.0855 0.0006 0.71% 0.089 0.1049 0.08 689,342
      Feb 12 2024 0.0849 0.0129 17.92% 0.0899 0.0899 0.075 574,238
      Feb 09 2024 0.072 0.011 18.03% 0.07 0.09075 0.065 886,683
      Feb 08 2024 0.061 0.0119 24.24% 0.054 0.063 0.049 1,449,518
      Feb 07 2024 0.0491 0.0011 2.29% 0.0539 0.054 0.0476 512,055
      Feb 06 2024 0.048 0.006 14.29% 0.045 0.05316 0.04325 440,370
      Feb 05 2024 0.042 -0.00125 -2.89% 0.04525 0.049375 0.042 309,494
      Feb 02 2024 0.04325 -0.00445 -9.33% 0.052 0.052 0.04325 126,522
      Feb 01 2024 0.0477 0.0077 19.25% 0.04138 0.05228 0.0403 623,300
      Jan 31 2024 0.04 -0.005 -11.11% 0.045 0.0494 0.04 164,384
      Jan 30 2024 0.045 0.00 0.00% 0.0543 0.0543 0.04226 117,941
      Jan 29 2024 0.045 -0.006 -11.76% 0.058 0.058 0.0425 285,473

      Your Recent History

      USOTC
      EAWD
      Energy and Water Develop... (QB)
      Delayed Upgrade Clock