OTC Markets OTCQB - Delayed Quote USD

Energy and Water Development Corp. (EAWD)

0.0035

-0.0005

(-12.50%)

At close: January 22 at 3:49:49 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.0040	0.0040	0.0035	0.0035	0.0035	1,458,600
Jan 21, 2025	0.0050	0.0050	0.0036	0.0040	0.0040	1,091,700
Jan 17, 2025	0.0045	0.0057	0.0045	0.0045	0.0045	543,500
Jan 16, 2025	0.0091	0.0091	0.0042	0.0042	0.0042	387,600
Jan 15, 2025	0.0091	0.0091	0.0056	0.0063	0.0063	845,100
Jan 14, 2025	0.0055	0.0089	0.0053	0.0070	0.0070	1,095,000
Jan 13, 2025	0.0043	0.0050	0.0040	0.0050	0.0050	505,000
Jan 10, 2025	0.0040	0.0045	0.0035	0.0040	0.0040	1,568,400
Jan 8, 2025	0.0059	0.0059	0.0030	0.0034	0.0034	906,700
Jan 7, 2025	0.0028	0.0055	0.0027	0.0039	0.0039	3,743,200
Jan 6, 2025	0.0030	0.0030	0.0026	0.0026	0.0026	353,000
Jan 3, 2025	0.0035	0.0037	0.0029	0.0030	0.0030	2,853,600
Jan 2, 2025	0.0032	0.0044	0.0032	0.0032	0.0032	779,700
Dec 31, 2024	0.0038	0.0045	0.0035	0.0044	0.0044	2,214,100
Dec 30, 2024	0.0038	0.0039	0.0027	0.0038	0.0038	310,900
Dec 27, 2024	0.0040	0.0040	0.0038	0.0038	0.0038	717,000
Dec 26, 2024	0.0048	0.0048	0.0037	0.0040	0.0040	675,400
Dec 24, 2024	0.0049	0.0049	0.0045	0.0045	0.0045	310,100
Dec 23, 2024	0.0058	0.0058	0.0046	0.0050	0.0050	434,600
Dec 20, 2024	0.0040	0.0062	0.0040	0.0050	0.0050	1,622,600
Dec 19, 2024	0.0050	0.0050	0.0030	0.0035	0.0035	862,100
Dec 18, 2024	0.0100	0.0130	0.0030	0.0043	0.0043	5,139,400
Dec 17, 2024	0.0032	0.0040	0.0032	0.0034	0.0034	1,623,200
Dec 16, 2024	0.0031	0.0032	0.0029	0.0029	0.0029	1,449,400
Dec 13, 2024	0.0018	0.0048	0.0018	0.0030	0.0030	6,356,300
Dec 12, 2024	0.0017	0.0024	0.0017	0.0020	0.0020	1,770,300
Dec 11, 2024	0.0027	0.0027	0.0019	0.0020	0.0020	915,200
Dec 10, 2024	0.0016	0.0025	0.0015	0.0020	0.0020	4,709,100
Dec 9, 2024	0.0016	0.0017	0.0016	0.0016	0.0016	121,300
Dec 6, 2024	0.0016	0.0016	0.0014	0.0015	0.0015	1,855,300
Dec 5, 2024	0.0016	0.0016	0.0015	0.0016	0.0016	1,644,500
Dec 4, 2024	0.0017	0.0018	0.0017	0.0017	0.0017	90,000
Dec 3, 2024	0.0017	0.0022	0.0017	0.0018	0.0018	3,881,400
Dec 2, 2024	0.0013	0.0017	0.0013	0.0017	0.0017	7,480,500
Nov 29, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	6,127,100
Nov 27, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	5,762,600
Nov 26, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	3,247,600
Nov 25, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	7,545,000
Nov 22, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	7,500
Nov 21, 2024	0.0017	0.0017	0.0013	0.0013	0.0013	9,332,200
Nov 20, 2024	0.0016	0.0016	0.0014	0.0016	0.0016	15,692,000
Nov 19, 2024	0.0015	0.0017	0.0013	0.0014	0.0014	300,800
Nov 18, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	3,055,000
Nov 15, 2024	0.0017	0.0017	0.0014	0.0016	0.0016	1,166,100
Nov 14, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	19,211,400
Nov 13, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	15,638,800
Nov 12, 2024	0.0019	0.0020	0.0015	0.0015	0.0015	11,914,700
Nov 11, 2024	0.0022	0.0022	0.0019	0.0020	0.0020	6,548,000
Nov 8, 2024	0.0023	0.0023	0.0021	0.0021	0.0021	3,292,700
Nov 7, 2024	0.0030	0.0032	0.0020	0.0023	0.0023	18,888,900
Nov 6, 2024	0.0028	0.0033	0.0028	0.0032	0.0032	1,439,800
Nov 5, 2024	0.0026	0.0028	0.0020	0.0026	0.0026	20,683,400
Nov 4, 2024	0.0026	0.0033	0.0022	0.0024	0.0024	3,078,800
Nov 1, 2024	0.0032	0.0035	0.0026	0.0026	0.0026	4,982,600
Oct 31, 2024	0.0030	0.0052	0.0030	0.0031	0.0031	13,768,000
Oct 30, 2024	0.0026	0.0035	0.0026	0.0030	0.0030	13,083,400
Oct 29, 2024	0.0030	0.0030	0.0023	0.0026	0.0026	9,052,400
Oct 28, 2024	0.0031	0.0037	0.0027	0.0028	0.0028	3,905,800
Oct 25, 2024	0.0026	0.0037	0.0026	0.0033	0.0033	6,016,300
Oct 24, 2024	0.0028	0.0028	0.0027	0.0027	0.0027	2,551,500
Oct 23, 2024	0.0027	0.0027	0.0025	0.0025	0.0025	3,407,700
Oct 22, 2024	0.0029	0.0029	0.0024	0.0028	0.0028	6,164,400
Oct 21, 2024	0.0035	0.0035	0.0026	0.0029	0.0029	3,775,800
Oct 18, 2024	0.0030	0.0035	0.0029	0.0032	0.0032	5,125,700
Oct 17, 2024	0.0032	0.0032	0.0029	0.0030	0.0030	8,340,600
Oct 16, 2024	0.0044	0.0047	0.0029	0.0029	0.0029	3,847,600
Oct 15, 2024	0.0050	0.0050	0.0033	0.0044	0.0044	3,338,600
Oct 14, 2024	0.0048	0.0048	0.0031	0.0034	0.0034	3,137,100
Oct 11, 2024	0.0050	0.0052	0.0038	0.0044	0.0044	2,159,900
Oct 10, 2024	0.0060	0.0060	0.0051	0.0060	0.0060	5,470,600
Oct 9, 2024	0.0061	0.0062	0.0055	0.0060	0.0060	318,600
Oct 8, 2024	0.0068	0.0068	0.0055	0.0066	0.0066	2,392,300
Oct 7, 2024	0.0076	0.0076	0.0065	0.0068	0.0068	98,500
Oct 4, 2024	0.0090	0.0090	0.0068	0.0080	0.0080	2,072,500
Oct 3, 2024	0.0070	0.0070	0.0067	0.0067	0.0067	299,600
Oct 2, 2024	0.0070	0.0070	0.0052	0.0070	0.0070	4,032,200
Oct 1, 2024	0.0085	0.0085	0.0066	0.0066	0.0066	1,444,800
Sep 30, 2024	0.0070	0.0090	0.0070	0.0087	0.0087	575,000
Sep 27, 2024	0.0095	0.0099	0.0080	0.0090	0.0090	1,173,000
Sep 26, 2024	0.0095	0.0105	0.0088	0.0099	0.0099	934,200
Sep 25, 2024	0.0112	0.0112	0.0100	0.0105	0.0105	952,600
Sep 24, 2024	0.0162	0.0162	0.0120	0.0120	0.0120	493,400
Sep 23, 2024	0.0171	0.0171	0.0167	0.0170	0.0170	102,000
Sep 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	76,500
Sep 19, 2024	0.0176	0.0180	0.0170	0.0170	0.0170	105,000
Sep 18, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Sep 17, 2024	0.0200	0.0200	0.0181	0.0182	0.0182	176,700
Sep 16, 2024	0.0190	0.0215	0.0180	0.0202	0.0202	214,300
Sep 13, 2024	0.0198	0.0198	0.0180	0.0190	0.0190	230,100
Sep 12, 2024	0.0182	0.0200	0.0163	0.0171	0.0171	376,600
Sep 11, 2024	0.0185	0.0200	0.0175	0.0175	0.0175	239,100
Sep 10, 2024	0.0201	0.0217	0.0185	0.0185	0.0185	97,400
Sep 9, 2024	0.0194	0.0219	0.0194	0.0195	0.0195	268,600
Sep 6, 2024	0.0200	0.0200	0.0180	0.0182	0.0182	124,200
Sep 5, 2024	0.0180	0.0250	0.0170	0.0170	0.0170	400,500
Sep 4, 2024	0.0246	0.0246	0.0156	0.0181	0.0181	904,300
Sep 3, 2024	0.0300	0.0300	0.0150	0.0241	0.0241	599,200
Aug 30, 2024	0.0325	0.0350	0.0299	0.0299	0.0299	112,000
Aug 29, 2024	0.0300	0.0300	0.0299	0.0299	0.0299	93,600
Aug 28, 2024	0.0334	0.0334	0.0300	0.0300	0.0300	75,500
Aug 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Aug 26, 2024	0.0365	0.0380	0.0340	0.0340	0.0340	115,800
Aug 23, 2024	0.0366	0.0366	0.0350	0.0350	0.0350	79,000
Aug 22, 2024	0.0370	0.0399	0.0350	0.0399	0.0399	90,200
Aug 21, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	3,000
Aug 20, 2024	0.0405	0.0405	0.0380	0.0380	0.0380	29,700
Aug 19, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	-
Aug 16, 2024	0.0373	0.0433	0.0372	0.0378	0.0378	185,000
Aug 15, 2024	0.0449	0.0449	0.0355	0.0355	0.0355	83,100
Aug 14, 2024	0.0370	0.0427	0.0352	0.0371	0.0371	801,900
Aug 13, 2024	0.0425	0.0425	0.0350	0.0368	0.0368	520,300
Aug 12, 2024	0.0397	0.0420	0.0380	0.0420	0.0420	69,100
Aug 9, 2024	0.0476	0.0476	0.0380	0.0399	0.0399	76,400
Aug 8, 2024	0.0470	0.0470	0.0400	0.0412	0.0412	97,200
Aug 7, 2024	0.0415	0.0458	0.0403	0.0409	0.0409	118,600
Aug 6, 2024	0.0390	0.0542	0.0370	0.0542	0.0542	167,300
Aug 5, 2024	0.0390	0.0440	0.0385	0.0400	0.0400	65,700
Aug 2, 2024	0.0418	0.0480	0.0418	0.0450	0.0450	96,400
Aug 1, 2024	0.0418	0.0420	0.0375	0.0417	0.0417	183,700
Jul 31, 2024	0.0468	0.0480	0.0434	0.0450	0.0450	68,000
Jul 30, 2024	0.0440	0.0500	0.0440	0.0453	0.0453	109,000
Jul 29, 2024	0.0458	0.0458	0.0400	0.0430	0.0430	231,100
Jul 26, 2024	0.0501	0.0550	0.0401	0.0458	0.0458	96,700
Jul 25, 2024	0.0570	0.0570	0.0466	0.0501	0.0501	115,300
Jul 24, 2024	0.0584	0.0600	0.0540	0.0590	0.0590	96,700
Jul 23, 2024	0.0590	0.0590	0.0485	0.0485	0.0485	11,800
Jul 22, 2024	0.0370	0.0585	0.0365	0.0580	0.0580	719,700
Jul 19, 2024	0.0470	0.0470	0.0360	0.0360	0.0360	671,900
Jul 18, 2024	0.0520	0.0520	0.0470	0.0470	0.0470	171,000
Jul 17, 2024	0.0523	0.0554	0.0490	0.0500	0.0500	492,200
Jul 16, 2024	0.0580	0.0600	0.0500	0.0548	0.0548	388,600
Jul 15, 2024	0.0560	0.0603	0.0470	0.0570	0.0570	358,200
Jul 12, 2024	0.0564	0.0618	0.0539	0.0571	0.0571	619,300
Jul 11, 2024	0.0607	0.0666	0.0540	0.0549	0.0549	155,000
Jul 10, 2024	0.0600	0.0665	0.0528	0.0665	0.0665	134,000
Jul 9, 2024	0.0610	0.0625	0.0550	0.0550	0.0550	104,700
Jul 8, 2024	0.0696	0.0696	0.0671	0.0680	0.0680	170,000
Jul 5, 2024	0.0570	0.0697	0.0520	0.0696	0.0696	177,100
Jul 3, 2024	0.0615	0.0640	0.0535	0.0535	0.0535	46,700
Jul 2, 2024	0.0697	0.0697	0.0536	0.0550	0.0550	136,500
Jul 1, 2024	0.0669	0.0669	0.0552	0.0557	0.0557	56,600
Jun 28, 2024	0.0656	0.0700	0.0601	0.0700	0.0700	121,900
Jun 27, 2024	0.0789	0.0789	0.0720	0.0720	0.0720	46,200
Jun 26, 2024	0.0652	0.0790	0.0650	0.0733	0.0733	148,200
Jun 25, 2024	0.0653	0.0653	0.0653	0.0653	0.0653	-
Jun 24, 2024	0.0695	0.0695	0.0599	0.0653	0.0653	84,400
Jun 21, 2024	0.0695	0.0695	0.0647	0.0682	0.0682	175,400
Jun 20, 2024	0.0695	0.0695	0.0637	0.0637	0.0637	2,300
Jun 18, 2024	0.0620	0.0696	0.0620	0.0620	0.0620	30,000
Jun 17, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	25,000
Jun 14, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	20,000
Jun 13, 2024	0.0750	0.0750	0.0620	0.0620	0.0620	74,400
Jun 12, 2024	0.0720	0.0790	0.0700	0.0730	0.0730	15,200
Jun 11, 2024	0.0565	0.0725	0.0561	0.0670	0.0670	366,800
Jun 10, 2024	0.0650	0.0650	0.0601	0.0650	0.0650	26,300
Jun 7, 2024	0.0650	0.0650	0.0608	0.0608	0.0608	77,300
Jun 6, 2024	0.0647	0.0647	0.0565	0.0647	0.0647	34,400
Jun 5, 2024	0.0605	0.0606	0.0605	0.0606	0.0606	3,700
Jun 4, 2024	0.0650	0.0650	0.0605	0.0605	0.0605	68,900
Jun 3, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	19,800
May 31, 2024	0.0548	0.0548	0.0548	0.0548	0.0548	-
May 30, 2024	0.0506	0.0620	0.0500	0.0548	0.0548	369,700
May 29, 2024	0.0550	0.0608	0.0499	0.0526	0.0526	302,400
May 28, 2024	0.0645	0.0685	0.0525	0.0567	0.0567	225,900
May 24, 2024	0.0734	0.0734	0.0570	0.0570	0.0570	67,300
May 23, 2024	0.0654	0.0654	0.0566	0.0566	0.0566	53,800
May 22, 2024	0.0700	0.0770	0.0640	0.0650	0.0650	364,500
May 21, 2024	0.0560	0.0670	0.0466	0.0670	0.0670	324,300
May 20, 2024	0.0501	0.0560	0.0500	0.0560	0.0560	85,600
May 17, 2024	0.0570	0.0570	0.0510	0.0538	0.0538	59,000
May 16, 2024	0.0535	0.0570	0.0535	0.0538	0.0538	13,400
May 15, 2024	0.0479	0.0531	0.0442	0.0449	0.0449	576,300
May 14, 2024	0.0550	0.0555	0.0452	0.0452	0.0452	785,000
May 13, 2024	0.0484	0.0544	0.0466	0.0544	0.0544	294,200
May 10, 2024	0.0486	0.0778	0.0466	0.0520	0.0520	753,900
May 9, 2024	0.0474	0.0589	0.0472	0.0500	0.0500	248,700
May 8, 2024	0.0490	0.0500	0.0450	0.0472	0.0472	364,900
May 7, 2024	0.0540	0.0540	0.0475	0.0475	0.0475	694,500
May 6, 2024	0.0500	0.0530	0.0500	0.0530	0.0530	106,800
May 3, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	141,700
May 2, 2024	0.0520	0.0553	0.0490	0.0500	0.0500	458,600
May 1, 2024	0.0589	0.0589	0.0523	0.0540	0.0540	336,900
Apr 30, 2024	0.0600	0.0701	0.0583	0.0590	0.0590	137,700
Apr 29, 2024	0.0620	0.0673	0.0611	0.0630	0.0630	191,200
Apr 26, 2024	0.0890	0.0890	0.0600	0.0631	0.0631	297,000
Apr 25, 2024	0.0758	0.0890	0.0758	0.0890	0.0890	15,900
Apr 24, 2024	0.0722	0.0824	0.0722	0.0824	0.0824	8,500
Apr 23, 2024	0.0758	0.0758	0.0758	0.0758	0.0758	1,300
Apr 22, 2024	0.0990	0.0990	0.0720	0.0800	0.0800	818,700
Apr 19, 2024	0.0801	0.0878	0.0721	0.0878	0.0878	42,200
Apr 18, 2024	0.0750	0.0990	0.0710	0.0774	0.0774	722,900
Apr 17, 2024	0.0690	0.0750	0.0690	0.0710	0.0710	83,600
Apr 16, 2024	0.0720	0.0750	0.0680	0.0680	0.0680	11,800
Apr 15, 2024	0.0722	0.0722	0.0722	0.0722	0.0722	2,000
Apr 12, 2024	0.0711	0.0790	0.0710	0.0710	0.0710	258,300
Apr 11, 2024	0.0621	0.0790	0.0621	0.0755	0.0755	347,400
Apr 10, 2024	0.0600	0.0690	0.0600	0.0600	0.0600	105,100
Apr 9, 2024	0.0600	0.0600	0.0576	0.0585	0.0585	28,800
Apr 8, 2024	0.0550	0.0600	0.0550	0.0599	0.0599	176,400
Apr 5, 2024	0.0553	0.0553	0.0516	0.0516	0.0516	22,200
Apr 4, 2024	0.0637	0.0690	0.0601	0.0601	0.0601	123,000
Apr 3, 2024	0.0519	0.0596	0.0519	0.0596	0.0596	171,600
Apr 2, 2024	0.0430	0.0496	0.0411	0.0496	0.0496	44,200
Apr 1, 2024	0.0495	0.0520	0.0430	0.0440	0.0440	143,100
Mar 28, 2024	0.0560	0.0590	0.0499	0.0500	0.0500	461,800
Mar 27, 2024	0.0578	0.0590	0.0499	0.0585	0.0585	645,300
Mar 26, 2024	0.0500	0.0587	0.0485	0.0500	0.0500	375,600
Mar 25, 2024	0.0575	0.0575	0.0500	0.0500	0.0500	123,400
Mar 22, 2024	0.0570	0.0580	0.0525	0.0550	0.0550	96,900
Mar 21, 2024	0.0600	0.0606	0.0520	0.0571	0.0571	278,400
Mar 20, 2024	0.0539	0.0690	0.0442	0.0570	0.0570	526,700
Mar 19, 2024	0.0500	0.0500	0.0451	0.0460	0.0460	144,500
Mar 18, 2024	0.0500	0.0500	0.0438	0.0450	0.0450	148,300
Mar 15, 2024	0.0460	0.0500	0.0460	0.0500	0.0500	159,400
Mar 14, 2024	0.0515	0.0515	0.0460	0.0460	0.0460	79,800
Mar 13, 2024	0.0502	0.0540	0.0500	0.0530	0.0530	416,700
Mar 12, 2024	0.0572	0.0590	0.0500	0.0550	0.0550	145,500
Mar 11, 2024	0.0550	0.0550	0.0520	0.0520	0.0520	115,000
Mar 8, 2024	0.0611	0.0640	0.0560	0.0560	0.0560	117,500
Mar 7, 2024	0.0699	0.0699	0.0620	0.0640	0.0640	49,900
Mar 6, 2024	0.0700	0.0700	0.0630	0.0630	0.0630	135,800
Mar 5, 2024	0.0690	0.0690	0.0635	0.0640	0.0640	180,300
Mar 4, 2024	0.0578	0.0651	0.0578	0.0601	0.0601	133,800
Mar 1, 2024	0.0699	0.0699	0.0589	0.0590	0.0590	104,600
Feb 29, 2024	0.0650	0.0797	0.0645	0.0650	0.0650	669,600
Feb 28, 2024	0.0600	0.0700	0.0600	0.0646	0.0646	114,500
Feb 27, 2024	0.0750	0.0750	0.0625	0.0625	0.0625	93,300
Feb 26, 2024	0.0670	0.0796	0.0632	0.0746	0.0746	162,600
Feb 23, 2024	0.0658	0.0690	0.0658	0.0660	0.0660	58,200
Feb 22, 2024	0.0690	0.0693	0.0670	0.0693	0.0693	67,200
Feb 21, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	149,400
Feb 20, 2024	0.0949	0.0949	0.0758	0.0758	0.0758	70,700
Feb 16, 2024	0.0899	0.0950	0.0750	0.0900	0.0900	335,200
Feb 15, 2024	0.1050	0.1089	0.0850	0.0900	0.0900	305,400
Feb 14, 2024	0.0800	0.0850	0.0800	0.0825	0.0825	97,300
Feb 13, 2024	0.0890	0.1049	0.0800	0.0855	0.0855	689,300
Feb 12, 2024	0.0899	0.0899	0.0750	0.0849	0.0849	574,200
Feb 9, 2024	0.0700	0.0908	0.0650	0.0720	0.0720	886,700
Feb 8, 2024	0.0540	0.0630	0.0490	0.0610	0.0610	1,449,500
Feb 7, 2024	0.0539	0.0540	0.0476	0.0491	0.0491	512,100
Feb 6, 2024	0.0450	0.0532	0.0432	0.0480	0.0480	440,400
Feb 5, 2024	0.0453	0.0494	0.0420	0.0420	0.0420	309,500
Feb 2, 2024	0.0520	0.0520	0.0432	0.0432	0.0432	126,500
Feb 1, 2024	0.0414	0.0523	0.0403	0.0477	0.0477	623,300
Jan 31, 2024	0.0450	0.0494	0.0400	0.0400	0.0400	164,400
Jan 30, 2024	0.0543	0.0543	0.0423	0.0450	0.0450	117,900
Jan 29, 2024	0.0580	0.0580	0.0425	0.0450	0.0450	285,500
Jan 26, 2024	0.0546	0.0599	0.0510	0.0510	0.0510	616,100
Jan 25, 2024	0.0559	0.0639	0.0520	0.0600	0.0600	181,700
Jan 24, 2024	0.0550	0.0600	0.0512	0.0580	0.0580	280,600
Jan 23, 2024	0.0545	0.0595	0.0500	0.0580	0.0580	257,300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Energy and Water Development Corp. (EAWD)