Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Energy and Water Development Corp (OP: EAWD )

0.0682 +0.0045 (+7.06%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.0666 0.0695 0.0647 0.0682 175,353 +0.00(+7.06%)
Jun 20, 2024 0.0695 0.0695 0.0637 0.0637 2,287 +0.00(+2.74%)
Jun 18, 2024 0.0658 0.0696 0.0620 0.0620 29,995 +0.00(+0.00%)
Jun 17, 2024 0.0620 0.0620 0.0620 0.0620 25,002 +0.00(+0.00%)
Jun 14, 2024 0.0620 0.0620 0.0620 0.0620 20,000 +0.00(+0.00%)
Jun 13, 2024 0.0750 0.0750 0.0620 0.0620 74,430 -0.01(-15.07%)
Jun 12, 2024 0.0720 0.0790 0.0700 0.0730 15,244 +0.01(+8.96%)
Jun 11, 2024 0.0600 0.0725 0.0561 0.0670 366,753 +0.00(+3.08%)
Jun 10, 2024 0.0650 0.0650 0.0601 0.0650 26,341 +0.00(+6.91%)
Jun 07, 2024 0.0608 0.0650 0.0608 0.0608 77,344 -0.00(-6.03%)
Jun 06, 2024 0.0598 0.0647 0.0565 0.0647 34,393 +0.00(+6.77%)
Jun 05, 2024 0.0605 0.0606 0.0605 0.0606 3,668 +0.00(+0.17%)
Jun 04, 2024 0.0650 0.0650 0.0605 0.0605 68,855 +0.00(+0.83%)
Jun 03, 2024 0.0600 0.0650 0.0600 0.0600 19,788 +0.01(+9.49%)
May 30, 2024 0.0548 56 +0.00(+4.18%)
May 29, 2024 0.0550 0.0608 0.0499 0.0526 302,400 -0.00(-7.23%)
May 28, 2024 0.0600 0.0685 0.0525 0.0567 225,880 -0.00(-0.53%)
May 24, 2024 0.0734 0.0734 0.0570 0.0570 67,265 +0.00(+0.71%)
May 23, 2024 0.0654 0.0654 0.0566 0.0566 53,847 -0.01(-12.92%)
May 22, 2024 0.0700 0.0770 0.0640 0.0650 364,450 -0.00(-2.99%)
May 21, 2024 0.0560 0.0670 0.0466 0.0670 324,259 +0.01(+19.64%)
May 20, 2024 0.0501 0.0560 0.0500 0.0560 85,639 +0.00(+4.09%)
May 17, 2024 0.0570 0.0570 0.0510 0.0538 59,009 +0.00(+0.00%)
May 16, 2024 0.0535 0.0570 0.0535 0.0538 13,371 +0.01(+19.82%)
May 15, 2024 0.0479 0.0531 0.0442 0.0449 576,287 -0.00(-0.66%)
May 14, 2024 0.0550 0.0555 0.0452 0.0452 785,033 -0.01(-16.91%)
May 13, 2024 0.0484 0.0544 0.0467 0.0544 294,214 +0.00(+4.62%)
May 10, 2024 0.0486 0.0778 0.0467 0.0520 753,858 +0.00(+4.00%)
May 09, 2024 0.0474 0.0589 0.0472 0.0500 248,700 +0.00(+5.93%)
May 08, 2024 0.0490 0.0500 0.0450 0.0472 364,885 -0.00(-0.63%)
May 07, 2024 0.0540 0.0540 0.0475 0.0475 694,521 -0.01(-10.38%)
May 06, 2024 0.0500 0.0530 0.0500 0.0530 106,800 +0.00(+6.00%)
May 03, 2024 0.0550 0.0550 0.0500 0.0500 141,681 +0.00(+0.00%)
May 02, 2024 0.0520 0.0553 0.0490 0.0500 458,550 -0.00(-7.41%)
May 01, 2024 0.0589 0.0589 0.0523 0.0540 336,857 -0.00(-8.47%)
Apr 30, 2024 0.0610 0.0701 0.0583 0.0590 137,657 -0.00(-6.35%)
Apr 29, 2024 0.0620 0.0674 0.0611 0.0630 191,189 -0.00(-0.16%)
Apr 26, 2024 0.0820 0.0890 0.0600 0.0631 296,992 -0.03(-29.10%)
Apr 25, 2024 0.0758 0.0890 0.0758 0.0890 15,900 +0.01(+8.01%)
Apr 24, 2024 0.0722 0.0824 0.0722 0.0824 8,525 +0.01(+8.71%)
Apr 23, 2024 0.0758 0.0758 0.0758 0.0758 1,290 -0.00(-5.25%)
Apr 22, 2024 0.0947 0.0990 0.0720 0.0800 818,706 -0.01(-8.88%)
Apr 19, 2024 0.0801 0.0878 0.0721 0.0878 42,154 +0.01(+13.44%)
Apr 18, 2024 0.0750 0.0990 0.0710 0.0774 722,883 +0.01(+9.01%)
Apr 17, 2024 0.0690 0.0750 0.0690 0.0710 83,558 +0.00(+4.41%)
Apr 16, 2024 0.0720 0.0750 0.0680 0.0680 11,841 -0.00(-5.82%)
Apr 15, 2024 0.0722 0.0722 0.0722 0.0722 2,000 +0.00(+1.69%)
Apr 12, 2024 0.0711 0.0790 0.0710 0.0710 258,326 -0.00(-5.96%)
Apr 11, 2024 0.0621 0.0790 0.0621 0.0755 347,447 +0.02(+25.83%)
Apr 10, 2024 0.0600 0.0690 0.0600 0.0600 105,100 +0.00(+2.56%)
Apr 09, 2024 0.0600 0.0600 0.0576 0.0585 28,800 -0.00(-2.34%)
Apr 08, 2024 0.0583 0.0600 0.0550 0.0599 176,404 +0.01(+16.09%)
Apr 05, 2024 0.0553 0.0553 0.0516 0.0516 22,199 -0.01(-14.14%)
Apr 04, 2024 0.0637 0.0690 0.0601 0.0601 123,031 +0.00(+0.84%)
Apr 03, 2024 0.0587 0.0596 0.0519 0.0596 171,557 +0.01(+20.16%)
Apr 02, 2024 0.0430 0.0496 0.0411 0.0496 44,161 +0.01(+12.73%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.