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 )

0.0730 +0.0060 (+8.96%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 12, 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 (%)
Jun 30, 2023 0.0299 0.0320 0.0256 0.0256 285,410 -0.00(-7.25%)
Jun 29, 2023 0.0360 0.0360 0.0251 0.0276 611,642 -0.01(-19.53%)
Jun 28, 2023 0.0348 0.0358 0.0314 0.0343 238,894 -0.00(-2.28%)
Jun 27, 2023 0.0369 0.0423 0.0321 0.0351 791,205 +0.00(+16.23%)
Jun 26, 2023 0.0356 0.0375 0.0302 0.0302 293,601 -0.01(-22.56%)
Jun 23, 2023 0.0398 0.0398 0.0305 0.0390 483,698 +0.00(+11.43%)
Jun 22, 2023 0.0400 0.0500 0.0350 0.0350 829,263 -0.00(-12.50%)
Jun 21, 2023 0.0330 0.0400 0.0273 0.0400 187,558 +0.00(+14.29%)
Jun 20, 2023 0.0369 0.0450 0.0296 0.0350 812,617 -0.00(-4.37%)
Jun 16, 2023 0.0395 0.0424 0.0317 0.0366 650,327 +0.00(+4.57%)
Jun 15, 2023 0.0360 0.0360 0.0300 0.0350 606,189 -0.00(-2.78%)
Jun 14, 2023 0.0369 0.0369 0.0314 0.0360 332,978 +0.00(+2.86%)
Jun 13, 2023 0.0449 0.0475 0.0340 0.0350 428,852 -0.00(-3.31%)
Jun 12, 2023 0.0450 0.0450 0.0350 0.0362 747,909 -0.00(-9.50%)
Jun 09, 2023 0.0370 0.0497 0.0351 0.0400 353,439 +0.00(+13.96%)
Jun 08, 2023 0.0400 0.0400 0.0326 0.0351 205,609 -0.00(-5.14%)
Jun 07, 2023 0.0342 0.0400 0.0340 0.0370 253,696 +0.00(+8.82%)
Jun 06, 2023 0.0402 0.0450 0.0300 0.0340 898,923 -0.01(-22.90%)
Jun 05, 2023 0.0475 0.0510 0.0425 0.0441 560,522 -0.00(-4.96%)
Jun 02, 2023 0.0560 0.0598 0.0400 0.0464 473,692 -0.01(-19.86%)
Jun 01, 2023 0.0599 0.0599 0.0560 0.0579 56,717 +0.00(+3.39%)
May 31, 2023 0.0530 0.0600 0.0515 0.0560 87,265 +0.00(+8.74%)
May 30, 2023 0.0585 0.0585 0.0441 0.0515 53,994 -0.01(-12.71%)
May 26, 2023 0.0420 0.0590 0.0420 0.0590 298,794 +0.02(+50.51%)
May 25, 2023 0.0440 0.0440 0.0392 0.0392 45,691 -0.00(-10.91%)
May 24, 2023 0.0420 0.0471 0.0407 0.0440 34,725 +0.00(+4.76%)
May 23, 2023 0.0450 0.0450 0.0402 0.0420 40,705 -0.00(-2.33%)
May 22, 2023 0.0372 0.0462 0.0354 0.0430 367,734 +0.00(+7.23%)
May 19, 2023 0.0400 0.0401 0.0385 0.0401 190,061 +0.00(+0.00%)
May 18, 2023 0.0449 0.0452 0.0401 0.0401 67,340 +0.00(+2.82%)
May 17, 2023 0.0360 0.0474 0.0360 0.0390 295,176 +0.00(+9.55%)
May 16, 2023 0.0371 0.0373 0.0356 0.0356 37,800 -0.00(-8.48%)
May 15, 2023 0.0379 0.0389 0.0354 0.0389 90,000 +0.00(+1.04%)
May 12, 2023 0.0393 0.0431 0.0385 0.0385 464,564 +0.00(+0.00%)
May 11, 2023 0.0289 0.0460 0.0289 0.0385 655,488 +0.01(+23.79%)
May 10, 2023 0.0300 0.0312 0.0251 0.0311 734,274 +0.00(+15.61%)
May 09, 2023 0.0310 0.0310 0.0250 0.0269 728,632 -0.00(-7.24%)
May 08, 2023 0.0400 0.0400 0.0260 0.0290 1,001,439 -0.01(-27.50%)
May 05, 2023 0.0402 0.0490 0.0376 0.0400 216,832 -0.01(-12.28%)
May 04, 2023 0.0436 0.0460 0.0431 0.0456 226,200 +0.00(+4.83%)
May 03, 2023 0.0480 0.0480 0.0431 0.0435 306,383 -0.00(-7.45%)
May 02, 2023 0.0479 0.0480 0.0440 0.0470 683,501 -0.00(-2.29%)
May 01, 2023 0.0498 0.0499 0.0450 0.0481 211,776 +0.00(+2.34%)
Apr 28, 2023 0.0472 0.0472 0.0432 0.0470 414,701 +0.00(+2.84%)
Apr 27, 2023 0.0431 0.0475 0.0431 0.0457 337,229 +0.00(+3.86%)
Apr 26, 2023 0.0423 0.0440 0.0392 0.0440 201,890 +0.00(+7.06%)
Apr 25, 2023 0.0420 0.0430 0.0361 0.0411 199,970 +0.00(+2.24%)
Apr 24, 2023 0.0472 0.0473 0.0400 0.0402 286,100 -0.01(-11.65%)
Apr 21, 2023 0.0550 0.0550 0.0403 0.0455 338,012 +0.00(+3.88%)
Apr 20, 2023 0.0600 0.0600 0.0438 0.0438 206,132 -0.00(-4.78%)
Apr 19, 2023 0.0402 0.0575 0.0400 0.0460 435,552 -0.00(-4.96%)
Apr 18, 2023 0.0470 0.0489 0.0440 0.0484 141,563 +0.00(+3.20%)
Apr 17, 2023 0.0500 0.0505 0.0413 0.0469 306,695 -0.00(-0.21%)
Apr 14, 2023 0.0418 0.0500 0.0380 0.0470 558,668 +0.01(+23.68%)
Apr 13, 2023 0.0400 0.0400 0.0365 0.0380 97,405 -0.00(-7.09%)
Apr 12, 2023 0.0408 0.0409 0.0400 0.0409 70,001 +0.00(+2.76%)
Apr 11, 2023 0.0520 0.0520 0.0387 0.0398 102,298 -0.01(-13.10%)
Apr 10, 2023 0.0390 0.0525 0.0390 0.0458 280,494 +0.01(+20.21%)
Apr 06, 2023 0.0491 0.0491 0.0351 0.0381 402,800 -0.01(-14.19%)
Apr 05, 2023 0.0480 0.0480 0.0436 0.0444 94,380 -0.00(-3.90%)
Apr 04, 2023 0.0538 0.0542 0.0423 0.0462 184,869 -0.01(-16.00%)
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.