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 )

0.0538 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 31, 2024 0.0450 0.0494 0.0400 0.0400 164,384 -0.00(-11.11%)
Jan 30, 2024 0.0543 0.0543 0.0423 0.0450 117,941 +0.00(+0.00%)
Jan 29, 2024 0.0580 0.0580 0.0425 0.0450 285,473 -0.01(-11.76%)
Jan 26, 2024 0.0546 0.0599 0.0510 0.0510 616,145 -0.01(-15.00%)
Jan 25, 2024 0.0559 0.0639 0.0520 0.0600 181,708 +0.00(+3.45%)
Jan 24, 2024 0.0550 0.0600 0.0512 0.0580 280,647 +0.00(+0.00%)
Jan 23, 2024 0.0545 0.0595 0.0500 0.0580 257,309 +0.00(+9.23%)
Jan 22, 2024 0.0650 0.0650 0.0531 0.0531 157,188 -0.01(-11.65%)
Jan 19, 2024 0.0708 0.0750 0.0601 0.0601 422,647 -0.01(-7.96%)
Jan 18, 2024 0.0652 0.0793 0.0652 0.0653 209,640 -0.01(-12.93%)
Jan 17, 2024 0.0990 0.0990 0.0750 0.0750 53,791 -0.01(-14.09%)
Jan 16, 2024 0.0880 0.0890 0.0580 0.0873 321,658 +0.01(+13.38%)
Jan 12, 2024 0.0900 0.0950 0.0765 0.0770 191,569 -0.01(-14.44%)
Jan 11, 2024 0.0900 0.1040 0.0900 0.0900 93,842 +0.00(+0.00%)
Jan 10, 2024 0.0948 0.0948 0.0900 0.0900 33,811 -0.00(-4.96%)
Jan 09, 2024 0.0947 0.0947 0.0947 0.0947 37,000 +0.00(+4.30%)
Jan 08, 2024 0.0900 0.0908 0.0711 0.0908 244,502 +0.00(+0.89%)
Jan 05, 2024 0.0950 0.0950 0.0850 0.0900 115,790 -0.01(-10.00%)
Jan 04, 2024 0.0950 0.1003 0.0920 0.1000 43,348 +0.00(+0.40%)
Jan 03, 2024 0.1010 0.1090 0.0906 0.0996 120,236 -0.00(-1.39%)
Jan 02, 2024 0.0912 0.1090 0.0912 0.1010 173,072 +0.01(+10.75%)
Dec 29, 2023 0.1000 0.1000 0.0910 0.0912 188,573 -0.01(-8.80%)
Dec 28, 2023 0.1000 0.1000 0.0960 0.1000 171,787 +0.01(+9.89%)
Dec 27, 2023 0.0925 0.1000 0.0910 0.0910 75,198 -0.01(-5.50%)
Dec 26, 2023 0.1000 0.1008 0.0925 0.0963 161,004 -0.01(-8.11%)
Dec 22, 2023 0.1150 0.1150 0.1000 0.1048 33,643 -0.00(-2.06%)
Dec 21, 2023 0.1010 0.1100 0.1010 0.1070 32,600 +0.00(+2.59%)
Dec 20, 2023 0.1105 0.1200 0.0900 0.1043 468,492 -0.00(-1.14%)
Dec 19, 2023 0.0980 0.1200 0.0935 0.1055 617,742 +0.01(+7.65%)
Dec 18, 2023 0.0699 0.1180 0.0653 0.0980 1,118,496 +0.03(+40.20%)
Dec 15, 2023 0.0573 0.0699 0.0508 0.0699 349,994 +0.01(+21.99%)
Dec 14, 2023 0.0551 0.0595 0.0551 0.0573 37,672 +0.00(+3.99%)
Dec 13, 2023 0.0595 0.0595 0.0503 0.0551 67,000 +0.00(+0.18%)
Dec 11, 2023 0.0550 0 -0.00(-8.18%)
Dec 08, 2023 0.0599 0.0599 0.0599 0.0599 5,719 +0.00(+0.00%)
Dec 07, 2023 0.0679 0.0679 0.0565 0.0599 141,495 -0.00(-0.17%)
Dec 06, 2023 0.0550 0.0600 0.0550 0.0600 679,106 +0.01(+19.76%)
Dec 04, 2023 0.0501 0 -0.01(-16.36%)
Dec 01, 2023 0.0502 0.0599 0.0502 0.0599 14,269 +0.01(+12.59%)
Nov 30, 2023 0.0542 0.0595 0.0532 0.0532 88,761 -0.00(-6.83%)
Nov 29, 2023 0.0571 0.0600 0.0543 0.0571 20,656 -0.00(-4.83%)
Nov 28, 2023 0.0599 0.0600 0.0599 0.0600 92,604 +0.00(+5.26%)
Nov 24, 2023 0.0570 0 -0.00(-5.00%)
Nov 22, 2023 0.0520 0.0600 0.0520 0.0600 564,356 +0.01(+30.43%)
Nov 21, 2023 0.0520 0.0520 0.0460 0.0460 104,470 -0.00(-3.77%)
Nov 20, 2023 0.0380 0.0500 0.0380 0.0478 411,307 +0.01(+28.84%)
Nov 17, 2023 0.0381 0.0384 0.0371 0.0371 25,857 -0.00(-2.37%)
Nov 16, 2023 0.0398 0.0398 0.0380 0.0380 35,000 -0.00(-3.80%)
Nov 15, 2023 0.0400 0.0400 0.0395 0.0395 12,300 +0.00(+5.33%)
Nov 14, 2023 0.0400 0.0400 0.0375 0.0375 67,000 -0.00(-6.25%)
Nov 13, 2023 0.0370 0.0431 0.0351 0.0400 506,914 +0.00(+10.19%)
Nov 10, 2023 0.0377 0.0380 0.0362 0.0363 128,611 -0.00(-9.70%)
Nov 09, 2023 0.0353 0.0420 0.0353 0.0402 326,391 +0.00(+8.65%)
Nov 08, 2023 0.0490 0.0490 0.0311 0.0370 698,939 -0.01(-16.85%)
Nov 07, 2023 0.0420 0.0445 0.0375 0.0445 128,414 +0.00(+5.45%)
Nov 06, 2023 0.0401 0.0430 0.0381 0.0422 191,499 +0.00(+2.93%)
Nov 03, 2023 0.0375 0.0410 0.0352 0.0410 401,592 +0.00(+10.51%)
Nov 02, 2023 0.0360 0.0373 0.0344 0.0371 160,100 +0.00(+2.20%)
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.