Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy and Water Development Corp (OP: EAWD )

0.0650 +0.0042 (+6.91%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1661 0.1800 0.1611 0.1661 72,000 -0.01(-7.72%)
Jan 28, 2021 0.1754 0.1900 0.1670 0.1800 68,369 +0.00(+0.00%)
Jan 27, 2021 0.1850 0.1850 0.1800 0.1800 61,540 -0.02(-9.09%)
Jan 26, 2021 0.2000 0.2000 0.1600 0.1980 156,498 +0.00(+0.46%)
Jan 25, 2021 0.2000 0.2100 0.1900 0.1971 218,281 +0.01(+3.74%)
Jan 22, 2021 0.1870 0.2050 0.1870 0.1900 166,000 +0.00(+1.60%)
Jan 21, 2021 0.1900 0.2000 0.1500 0.1870 200,010 +0.01(+3.60%)
Jan 20, 2021 0.2040 0.2040 0.1805 0.1805 2,350 -0.01(-5.99%)
Jan 19, 2021 0.2000 0.2025 0.1710 0.1920 64,759 +0.04(+22.29%)
Jan 15, 2021 0.1570 0.2025 0.1570 0.1570 400 -0.05(-22.47%)
Jan 14, 2021 0.2025 0.2025 0.2025 0.2025 7,187 +0.00(+0.25%)
Jan 13, 2021 0.1600 0.2029 0.1550 0.2020 15,441 -0.00(-0.49%)
Jan 12, 2021 0.2100 0.2100 0.1790 0.2030 25,304 -0.01(-3.33%)
Jan 11, 2021 0.2200 0.2200 0.2025 0.2100 26,461 -0.01(-4.50%)
Jan 08, 2021 0.1920 0.2205 0.1920 0.2199 32,300 +0.00(+0.00%)
Jan 07, 2021 0.2000 0.2200 0.1813 0.2199 128,601 +0.03(+18.86%)
Jan 06, 2021 0.1526 0.2100 0.1501 0.1850 77,811 +0.04(+23.33%)
Jan 05, 2021 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-4.94%)
Jan 04, 2021 0.1500 0.1578 0.1500 0.1578 28,770 -0.00(-1.38%)
Dec 31, 2020 0.1600 0.1600 0.1600 26,100 +0.01(+3.23%)
Dec 30, 2020 0.1600 0.1600 0.1550 0.1550 26,100 +0.01(+3.33%)
Dec 29, 2020 0.1295 0.1550 0.1295 0.1500 89,200 +0.00(+0.00%)
Dec 28, 2020 0.1460 0.1595 0.1400 0.1500 72,620 -0.00(-1.90%)
Dec 24, 2020 0.1599 0.1599 0.1470 0.1529 51,600 +0.00(+1.87%)
Dec 23, 2020 0.1650 0.1650 0.1501 0.1501 38,550 -0.01(-6.19%)
Dec 22, 2020 0.1600 0.1650 0.1551 0.1600 94,830 +0.01(+6.67%)
Dec 21, 2020 0.1500 0.1650 0.1451 0.1500 133,619 +0.00(+0.00%)
Dec 18, 2020 0.1421 0.1600 0.1401 0.1500 20,400 +0.01(+7.14%)
Dec 17, 2020 0.1700 0.1700 0.1400 0.1400 3,210 -0.00(-0.07%)
Dec 16, 2020 0.1700 0.1700 0.1401 0.1401 11,881 -0.01(-9.61%)
Dec 15, 2020 0.1500 0.1550 0.1448 0.1550 74,434 +0.01(+10.71%)
Dec 14, 2020 0.1450 0.1450 0.1400 0.1400 19,984 -0.00(-3.45%)
Dec 11, 2020 0.1326 0.1450 0.1302 0.1450 29,500 -0.01(-3.33%)
Dec 10, 2020 0.1400 0.1500 0.1301 0.1500 13,000 +0.00(+0.00%)
Dec 09, 2020 0.1500 0.1500 0.1320 0.1500 21,398 +0.00(+0.00%)
Dec 08, 2020 0.1390 0.1700 0.1320 0.1500 8,240 +0.00(+0.00%)
Dec 07, 2020 0.1072 0.1650 0.1072 0.1500 67,270 +0.03(+25.00%)
Dec 04, 2020 0.1150 0.1200 0.1073 0.1200 41,300 +0.00(+4.35%)
Dec 03, 2020 0.1240 0.1300 0.1150 0.1150 55,459 +0.00(+1.32%)
Dec 02, 2020 0.1290 0.1290 0.0995 0.1135 78,200 -0.02(-12.02%)
Dec 01, 2020 0.1299 0.1299 0.1100 0.1290 17,237 -0.00(-0.69%)
Nov 30, 2020 0.1305 0.1305 0.1075 0.1299 43,920 +0.02(+14.25%)
Nov 27, 2020 0.1300 0.1300 0.1060 0.1137 18,600 -0.00(-3.64%)
Nov 25, 2020 0.1300 0.1300 0.1180 0.1180 7,100 -0.00(-3.75%)
Nov 24, 2020 0.1195 0.1295 0.1150 0.1226 153,922 +0.01(+13.52%)
Nov 23, 2020 0.1040 0.1080 0.1000 0.1080 70,490 +0.01(+13.68%)
Nov 20, 2020 0.1020 0.1020 0.0950 0.0950 75,200 -0.00(-3.06%)
Nov 19, 2020 0.1100 0.1100 0.0955 0.0980 174,326 -0.01(-10.91%)
Nov 18, 2020 0.1100 0.1100 0.1100 0.1100 9,190 +0.01(+10.00%)
Nov 17, 2020 0.1049 0.1160 0.0950 0.1000 116,030 +0.00(+0.00%)
Nov 16, 2020 0.1190 0.1190 0.1000 0.1000 130,308 -0.00(-0.20%)
Nov 13, 2020 0.1007 0.1007 0.1002 0.1002 1,500 +0.00(+0.20%)
Nov 12, 2020 0.1000 0.1000 0.0950 0.1000 141,898 +0.00(+0.00%)
Nov 11, 2020 0.1000 0.1000 0.1000 0.1000 81,266 +0.00(+0.00%)
Nov 10, 2020 0.1190 0.1190 0.1000 0.1000 116,836 -0.02(-15.97%)
Nov 09, 2020 0.1190 0.1190 0.1025 0.1190 1,738 +0.02(+19.00%)
Nov 06, 2020 0.1190 0.1190 0.1000 0.1000 72,900 +0.00(+0.00%)
Nov 05, 2020 0.1190 0.1190 0.1000 0.1000 14,193 -0.02(-15.25%)
Nov 04, 2020 0.1180 0.1180 0.1180 0.1180 5,233 -0.00(-0.76%)
Nov 03, 2020 0.1050 0.1189 0.1001 0.1189 42,849 +0.01(+8.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.