ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Edgewater Wireless Systems Inc (TSV:YFI)

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.0400 0.0400 0.0400 0.0400 5,257 -0.00(-11.11%)
Mar 24, 2026 0.0450 0 +0.00(+12.50%)
Mar 23, 2026 0.0450 0.0450 0.0400 0.0400 4,300 +0.00(+0.00%)
Mar 20, 2026 0.0400 0.0400 0.0400 0.0400 66,000 -0.00(-11.11%)
Mar 19, 2026 0.0450 0.0450 0.0450 0.0450 930,854 -0.01(-10.00%)
Mar 18, 2026 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Mar 17, 2026 0.0450 0.0450 0.0450 0.0450 100,531 +0.00(+12.50%)
Mar 16, 2026 0.0400 0.0400 0.0400 0.0400 80,060 +0.00(+0.00%)
Mar 13, 2026 0.0400 0.0400 0.0400 0.0400 21,147 -0.00(-11.11%)
Mar 11, 2026 0.0450 0 +0.00(+0.00%)
Mar 09, 2026 0.0450 0 +0.00(+0.00%)
Mar 06, 2026 0.0450 0.0450 0.0450 0.0450 511,400 -0.01(-10.00%)
Mar 05, 2026 0.0400 0.0550 0.0400 0.0500 388,312 +0.01(+11.11%)
Mar 04, 2026 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+0.00%)
Mar 03, 2026 0.0400 0.0450 0.0400 0.0450 30,100 +0.00(+0.00%)
Mar 02, 2026 0.0500 0.0500 0.0450 0.0450 27,000 +0.00(+0.00%)
Feb 27, 2026 0.0450 0.0450 0.0450 0.0450 656,000 +0.00(+0.00%)
Feb 26, 2026 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Feb 24, 2026 0.0450 0 +0.00(+0.00%)
Feb 23, 2026 0.0500 0.0500 0.0450 0.0450 64,000 +0.00(+0.00%)
Feb 19, 2026 0.0450 250 +0.00(+0.00%)
Feb 17, 2026 0.0450 0 +0.00(+0.00%)
Feb 13, 2026 0.0450 0 +0.00(+0.00%)
Feb 12, 2026 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Feb 11, 2026 0.0500 0.0500 0.0450 0.0500 66,000 +0.00(+0.00%)
Feb 10, 2026 0.0450 0.0500 0.0450 0.0500 18,000 +0.01(+11.11%)
Feb 09, 2026 0.0450 0.0450 0.0450 0.0450 15,287 +0.00(+0.00%)
Feb 06, 2026 0.0500 0.0500 0.0450 0.0450 47,500 -0.01(-10.00%)
Feb 04, 2026 0.0500 0 +0.00(+0.00%)
Feb 03, 2026 0.0500 0.0550 0.0500 0.0500 261,354 +0.00(+0.00%)
Feb 02, 2026 0.0500 0.0500 0.0500 0.0500 115,650 +0.01(+11.11%)
Jan 30, 2026 0.0500 0.0500 0.0450 0.0450 260,000 +0.00(+0.00%)
Jan 29, 2026 0.0500 0.0500 0.0450 0.0450 102,000 -0.01(-10.00%)
Jan 27, 2026 0.0500 0 +0.00(+0.00%)
Jan 26, 2026 0.0450 0.0500 0.0450 0.0500 147,667 +0.01(+11.11%)
Jan 23, 2026 0.0450 0.0500 0.0400 0.0450 147,411 +0.00(+0.00%)
Jan 22, 2026 0.0450 0.0450 0.0450 0.0450 274,000 -0.01(-10.00%)
Jan 21, 2026 0.0450 0.0500 0.0450 0.0500 52,001 +0.00(+0.00%)
Jan 20, 2026 0.0550 0.0550 0.0450 0.0500 516,000 +0.00(+0.00%)
Jan 19, 2026 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 16, 2026 0.0500 0.0500 0.0500 0.0500 21,302 +0.01(+11.11%)
Jan 15, 2026 0.0550 0.0550 0.0450 0.0450 35,000 -0.01(-18.18%)
Jan 14, 2026 0.0500 0.0550 0.0500 0.0550 20,500 +0.00(+10.00%)
Jan 13, 2026 0.0500 0.0550 0.0500 0.0500 473,000 +0.00(+0.00%)
Jan 12, 2026 0.0550 0.0550 0.0500 0.0500 53,803 +0.00(+0.00%)
Jan 09, 2026 0.0500 0.0500 0.0500 0.0500 360,899 +0.00(+0.00%)
Jan 08, 2026 0.0500 0.0550 0.0500 0.0500 908,930 +0.01(+25.00%)
Jan 07, 2026 0.0500 0.0500 0.0400 0.0400 39,000 -0.00(-11.11%)
Jan 06, 2026 0.0500 0.0500 0.0450 0.0450 359,700 +0.00(+0.00%)
Jan 05, 2026 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.