Energy And Water Development Price Trends

Energy And Water Development Corp (EAWD)

0.0538 0.00 (0.00%) USD | OTCM | May 17, 16:00

Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.

Date	Open	High	Low	Close	Volume
May 17, 2024	0.057	0.057	0.051	0.0538	59009.00
May 16, 2024	0.0535	0.057	0.0535	0.0538	13371.00
May 15, 2024	0.0479	0.0531	0.0442	0.0449	576287.0
May 14, 2024	0.055	0.0555	0.0452	0.0452	785033.0
May 13, 2024	0.0484	0.0544	0.0466	0.0544	294214.0
May 10, 2024	0.0486	0.0778	0.0466	0.052	753858.0
May 09, 2024	0.0474	0.0588	0.0472	0.05	248700.0
May 08, 2024	0.049	0.05	0.045	0.0472	364885.0
May 07, 2024	0.054	0.054	0.0475	0.0475	694521.0
May 06, 2024	0.05	0.053	0.05	0.053	106800.0
May 03, 2024	0.055	0.055	0.05	0.05	141681.0
May 02, 2024	0.052	0.0553	0.049	0.05	458550.0
May 01, 2024	0.0589	0.0589	0.0523	0.054	336857.0
Apr 30, 2024	0.06	0.0701	0.0583	0.0590	137657.0
Apr 29, 2024	0.062	0.0674	0.0611	0.063	191189.0
Apr 26, 2024	0.089	0.089	0.06	0.0631	296992.0
Apr 25, 2024	0.0758	0.089	0.0758	0.089	15900.00
Apr 24, 2024	0.0722	0.0824	0.0722	0.0824	8525.00
Apr 23, 2024	0.0758	0.0758	0.0758	0.0758	1290.00
Apr 22, 2024	0.099	0.099	0.072	0.08	818706.0
Apr 19, 2024	0.0800	0.0878	0.0721	0.0878	42154.00
Apr 18, 2024	0.075	0.099	0.071	0.0774	722883.0
Apr 17, 2024	0.069	0.075	0.069	0.071	83558.00
Apr 16, 2024	0.0720	0.075	0.068	0.068	11841.00
Apr 15, 2024	0.0722	0.0722	0.0722	0.0722	2000.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.0001

Minimum

Oct 21 2021

1.55

Maximum

Jun 13 2019

0.1788

Average

0.13

Median

Nov 04 2019

Price Benchmarks

JanOne Inc	3.39
LifeQuest World Corp	0.0179
Deep Green Waste & Recycling Inc	0.09
Scope Industries	320.00
Atmus Filtration Technologies Inc	30.08

Price Related Metrics

Earnings Yield	-40.19%
Market Cap	14.93M