Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0170 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0170 0.0170 0.0170 0.0170 76,472 +0.00(+0.00%)
Sep 19, 2024 0.0176 0.0180 0.0170 0.0170 105,000 -0.00(-6.59%)
Sep 17, 2024 0.0182 0 -0.00(-9.90%)
Sep 16, 2024 0.0184 0.0215 0.0180 0.0202 214,300 +0.00(+6.32%)
Sep 13, 2024 0.0180 0.0198 0.0180 0.0190 230,116 +0.00(+11.11%)
Sep 12, 2024 0.0182 0.0200 0.0163 0.0171 376,639 -0.00(-2.29%)
Sep 11, 2024 0.0185 0.0200 0.0175 0.0175 239,100 -0.00(-5.41%)
Sep 10, 2024 0.0204 0.0217 0.0185 0.0185 97,415 -0.00(-5.13%)
Sep 09, 2024 0.0194 0.0219 0.0194 0.0195 268,600 +0.00(+7.14%)
Sep 06, 2024 0.0180 0.0200 0.0180 0.0182 124,237 +0.00(+7.06%)
Sep 05, 2024 0.0180 0.0250 0.0170 0.0170 400,500 -0.00(-6.08%)
Sep 04, 2024 0.0246 0.0246 0.0156 0.0181 904,330 -0.01(-24.90%)
Sep 03, 2024 0.0300 0.0300 0.0150 0.0241 599,227 -0.01(-19.40%)
Aug 30, 2024 0.0325 0.0350 0.0299 0.0299 112,006 +0.00(+0.00%)
Aug 29, 2024 0.0299 0.0300 0.0299 0.0299 93,568 -0.00(-0.33%)
Aug 28, 2024 0.0334 0.0334 0.0300 0.0300 75,540 -0.00(-11.76%)
Aug 26, 2024 0.0340 0 -0.00(-2.86%)
Aug 23, 2024 0.0366 0.0366 0.0350 0.0350 79,001 -0.00(-12.28%)
Aug 22, 2024 0.0370 0.0399 0.0350 0.0399 90,166 +0.00(+6.97%)
Aug 21, 2024 0.0373 0.0373 0.0373 0.0373 3,000 -0.00(-1.84%)
Aug 20, 2024 0.0405 0.0405 0.0380 0.0380 29,679 +0.00(+0.53%)
Aug 16, 2024 0.0378 0 +0.00(+6.48%)
Aug 15, 2024 0.0449 0.0449 0.0355 0.0355 83,130 -0.00(-4.31%)
Aug 14, 2024 0.0370 0.0427 0.0352 0.0371 801,895 +0.00(+0.82%)
Aug 13, 2024 0.0425 0.0425 0.0350 0.0368 520,308 -0.01(-12.38%)
Aug 12, 2024 0.0397 0.0420 0.0380 0.0420 69,149 +0.00(+5.26%)
Aug 09, 2024 0.0476 0.0476 0.0380 0.0399 76,418 -0.00(-3.16%)
Aug 08, 2024 0.0470 0.0470 0.0400 0.0412 97,222 +0.00(+0.73%)
Aug 07, 2024 0.0415 0.0458 0.0404 0.0409 118,569 -0.01(-24.54%)
Aug 06, 2024 0.0390 0.0542 0.0370 0.0542 167,285 +0.01(+35.50%)
Aug 05, 2024 0.0390 0.0440 0.0385 0.0400 65,749 -0.00(-11.11%)
Aug 02, 2024 0.0448 0.0480 0.0418 0.0450 96,381 +0.00(+7.91%)
Aug 01, 2024 0.0400 0.0420 0.0375 0.0417 183,718 -0.00(-7.33%)
Jul 31, 2024 0.0460 0.0480 0.0434 0.0450 67,952 -0.00(-0.66%)
Jul 30, 2024 0.0470 0.0500 0.0440 0.0453 109,000 +0.00(+5.35%)
Jul 29, 2024 0.0457 0.0458 0.0400 0.0430 231,063 -0.00(-6.11%)
Jul 26, 2024 0.0501 0.0550 0.0401 0.0458 96,704 -0.00(-8.58%)
Jul 25, 2024 0.0570 0.0570 0.0467 0.0501 115,308 -0.01(-15.08%)
Jul 24, 2024 0.0542 0.0600 0.0540 0.0590 96,692 +0.01(+21.65%)
Jul 23, 2024 0.0590 0.0590 0.0485 0.0485 11,751 -0.01(-16.38%)
Jul 22, 2024 0.0370 0.0585 0.0365 0.0580 724,693 +0.02(+61.11%)
Jul 19, 2024 0.0470 0.0470 0.0360 0.0360 671,856 -0.01(-23.40%)
Jul 18, 2024 0.0520 0.0520 0.0470 0.0470 171,000 -0.00(-6.00%)
Jul 17, 2024 0.0520 0.0554 0.0490 0.0500 492,211 -0.00(-8.76%)
Jul 16, 2024 0.0580 0.0600 0.0500 0.0548 388,634 -0.00(-3.86%)
Jul 15, 2024 0.0560 0.0603 0.0470 0.0570 358,153 -0.00(-0.18%)
Jul 12, 2024 0.0549 0.0618 0.0539 0.0571 619,295 +0.00(+4.01%)
Jul 11, 2024 0.0607 0.0666 0.0540 0.0549 155,000 -0.01(-17.44%)
Jul 10, 2024 0.0600 0.0665 0.0528 0.0665 133,980 +0.01(+20.91%)
Jul 09, 2024 0.0610 0.0625 0.0550 0.0550 104,730 -0.01(-19.12%)
Jul 08, 2024 0.0696 0.0696 0.0671 0.0680 170,000 -0.00(-2.30%)
Jul 05, 2024 0.0570 0.0697 0.0520 0.0696 177,098 +0.02(+30.09%)
Jul 03, 2024 0.0623 0.0640 0.0535 0.0535 46,685 -0.00(-2.73%)
Jul 02, 2024 0.0557 0.0697 0.0536 0.0550 136,520 -0.00(-1.26%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.