Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Apr 01, 2024 0.0495 0.0520 0.0430 0.0440 143,089 -0.01(-12.00%)
Mar 28, 2024 0.0590 0.0590 0.0499 0.0500 461,773 -0.01(-14.53%)
Mar 27, 2024 0.0578 0.0590 0.0499 0.0585 645,270 +0.01(+17.00%)
Mar 26, 2024 0.0493 0.0587 0.0485 0.0500 375,590 +0.00(+0.00%)
Mar 25, 2024 0.0575 0.0575 0.0500 0.0500 123,377 -0.00(-9.09%)
Mar 22, 2024 0.0570 0.0580 0.0525 0.0550 96,925 -0.00(-3.68%)
Mar 21, 2024 0.0555 0.0606 0.0520 0.0571 278,379 +0.00(+0.18%)
Mar 20, 2024 0.0539 0.0690 0.0442 0.0570 526,655 +0.01(+23.91%)
Mar 19, 2024 0.0500 0.0500 0.0451 0.0460 144,500 +0.00(+2.22%)
Mar 18, 2024 0.0500 0.0500 0.0438 0.0450 148,302 -0.01(-10.00%)
Mar 15, 2024 0.0500 0.0500 0.0460 0.0500 159,400 +0.00(+8.70%)
Mar 14, 2024 0.0515 0.0515 0.0460 0.0460 79,830 -0.01(-13.21%)
Mar 13, 2024 0.0502 0.0540 0.0500 0.0530 416,667 -0.00(-3.64%)
Mar 12, 2024 0.0572 0.0590 0.0500 0.0550 145,453 +0.00(+5.77%)
Mar 11, 2024 0.0550 0.0550 0.0520 0.0520 115,000 -0.00(-7.14%)
Mar 08, 2024 0.0611 0.0640 0.0560 0.0560 117,500 -0.01(-12.50%)
Mar 07, 2024 0.0699 0.0699 0.0620 0.0640 49,927 +0.00(+1.59%)
Mar 06, 2024 0.0700 0.0700 0.0630 0.0630 135,757 -0.00(-1.56%)
Mar 05, 2024 0.0690 0.0690 0.0635 0.0640 180,333 +0.00(+6.49%)
Mar 04, 2024 0.0578 0.0651 0.0578 0.0601 133,849 +0.00(+1.86%)
Mar 01, 2024 0.0699 0.0699 0.0589 0.0590 104,604 -0.01(-9.23%)
Feb 29, 2024 0.0650 0.0797 0.0645 0.0650 669,577 +0.00(+0.62%)
Feb 28, 2024 0.0600 0.0700 0.0600 0.0646 114,547 +0.00(+3.36%)
Feb 27, 2024 0.0750 0.0750 0.0625 0.0625 93,338 -0.01(-16.33%)
Feb 26, 2024 0.0670 0.0796 0.0632 0.0747 162,648 +0.01(+13.18%)
Feb 23, 2024 0.0658 0.0690 0.0658 0.0660 58,200 -0.00(-4.76%)
Feb 22, 2024 0.0690 0.0693 0.0670 0.0693 67,174 -0.00(-1.00%)
Feb 21, 2024 0.0720 0.0800 0.0700 0.0700 149,395 -0.01(-7.65%)
Feb 20, 2024 0.0835 0.0949 0.0758 0.0758 70,651 -0.01(-15.78%)
Feb 16, 2024 0.0899 0.0950 0.0750 0.0900 335,229 +0.00(+0.00%)
Feb 15, 2024 0.1080 0.1089 0.0850 0.0900 305,402 +0.01(+9.09%)
Feb 14, 2024 0.0800 0.0850 0.0800 0.0825 97,316 -0.00(-3.51%)
Feb 13, 2024 0.0890 0.1049 0.0800 0.0855 689,342 +0.00(+0.71%)
Feb 12, 2024 0.0899 0.0899 0.0750 0.0849 574,238 +0.01(+17.92%)
Feb 09, 2024 0.0705 0.0908 0.0650 0.0720 886,683 +0.01(+18.03%)
Feb 08, 2024 0.0540 0.0630 0.0490 0.0610 1,449,518 +0.01(+24.24%)
Feb 07, 2024 0.0539 0.0540 0.0476 0.0491 512,055 +0.00(+2.29%)
Feb 06, 2024 0.0450 0.0532 0.0433 0.0480 440,370 +0.01(+14.29%)
Feb 05, 2024 0.0453 0.0494 0.0420 0.0420 309,494 -0.00(-3.00%)
Feb 02, 2024 0.0478 0.0520 0.0433 0.0433 126,522 -0.00(-9.22%)
Feb 01, 2024 0.0417 0.0523 0.0403 0.0477 623,300 +0.01(+19.25%)
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%)
Nov 01, 2023 0.0349 0.0390 0.0322 0.0363 502,259 +0.00(+5.22%)
Oct 31, 2023 0.0306 0.0420 0.0290 0.0345 672,508 +0.00(+7.81%)
Oct 30, 2023 0.0299 0.0335 0.0270 0.0320 355,277 +0.01(+21.21%)
Oct 27, 2023 0.0337 0.0337 0.0256 0.0264 194,896 -0.00(-15.11%)
Oct 26, 2023 0.0279 0.0311 0.0279 0.0311 242,412 +0.00(+5.42%)
Oct 25, 2023 0.0290 0.0323 0.0265 0.0295 292,597 -0.00(-1.67%)
Oct 24, 2023 0.0286 0.0323 0.0281 0.0300 140,979 -0.00(-6.25%)
Oct 23, 2023 0.0290 0.0333 0.0260 0.0320 214,680 -0.00(-1.54%)
Oct 20, 2023 0.0300 0.0325 0.0270 0.0325 254,755 +0.00(+8.33%)
Oct 19, 2023 0.0350 0.0360 0.0260 0.0300 1,034,544 -0.01(-14.29%)
Oct 18, 2023 0.0400 0.0400 0.0335 0.0350 157,084 +0.00(+0.00%)
Oct 17, 2023 0.0359 0.0469 0.0327 0.0350 575,035 -0.00(-10.26%)
Oct 16, 2023 0.0440 0.0450 0.0326 0.0390 1,051,645 -0.00(-11.36%)
Oct 13, 2023 0.0325 0.0442 0.0286 0.0440 931,624 +0.01(+46.67%)
Oct 12, 2023 0.0320 0.0375 0.0300 0.0300 252,872 -0.00(-6.25%)
Oct 11, 2023 0.0341 0.0360 0.0320 0.0320 139,067 -0.01(-18.99%)
Oct 10, 2023 0.0325 0.0397 0.0316 0.0395 188,783 +0.00(+12.86%)
Oct 09, 2023 0.0366 0.0390 0.0350 0.0350 90,365 -0.00(-12.28%)
Oct 06, 2023 0.0400 0.0405 0.0330 0.0399 154,844 -0.00(-6.99%)
Oct 05, 2023 0.0450 0.0450 0.0355 0.0429 206,954 -0.00(-2.50%)
Oct 04, 2023 0.0388 0.0440 0.0377 0.0440 189,275 +0.00(+10.00%)
Oct 03, 2023 0.0470 0.0470 0.0400 0.0400 158,803 -0.01(-16.49%)
Oct 02, 2023 0.0621 0.0621 0.0385 0.0479 921,548 -0.02(-27.53%)
Sep 29, 2023 0.0700 0.0750 0.0620 0.0661 220,171 -0.00(-1.34%)
Sep 28, 2023 0.0530 0.0670 0.0530 0.0670 26,950 -0.00(-3.18%)
Sep 27, 2023 0.0710 0.0710 0.0623 0.0692 35,532 -0.00(-0.57%)
Sep 26, 2023 0.0799 0.0799 0.0696 0.0696 411,401 -0.01(-7.20%)
Sep 25, 2023 0.0738 0.0828 0.0750 0.0750 371,042 +0.02(+40.71%)
Sep 22, 2023 0.0474 0.0533 0.0448 0.0533 77,912 +0.01(+29.37%)
Sep 21, 2023 0.0399 0.0448 0.0399 0.0412 61,642 +0.00(+3.00%)
Sep 20, 2023 0.0587 0.0600 0.0376 0.0400 357,586 -0.02(-30.43%)
Sep 19, 2023 0.0563 0.0575 0.0563 0.0575 18,000 -0.00(-4.01%)
Sep 18, 2023 0.0600 0.0600 0.0455 0.0599 289,571 -0.00(-0.17%)
Sep 15, 2023 0.0450 0.0600 0.0442 0.0600 427,500 +0.01(+33.33%)
Sep 14, 2023 0.0332 0.0450 0.0331 0.0450 532,069 +0.01(+14.21%)
Sep 13, 2023 0.0335 0.0394 0.0320 0.0394 83,925 +0.01(+23.90%)
Sep 12, 2023 0.0318 0.0318 0.0318 0.0318 12,250 -0.00(-11.17%)
Sep 11, 2023 0.0397 0.0400 0.0290 0.0358 820,461 +0.01(+26.95%)
Sep 08, 2023 0.0318 0.0318 0.0280 0.0282 452,782 -0.00(-13.23%)
Sep 07, 2023 0.0290 0.0325 0.0290 0.0325 103,569 +0.01(+23.57%)
Sep 06, 2023 0.0263 0.0263 0.0263 0.0263 3,650 -0.00(-5.40%)
Sep 05, 2023 0.0350 0.0395 0.0250 0.0278 503,669 -0.00(-14.46%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.