Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewater Wireless Systems Inc (TSV: YFI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.0300 0.0300 0.0300 0.0300 55,000 -0.01(-14.29%)
Feb 26, 2015 0.0300 0.0350 0.0300 0.0350 296,000 +0.01(+16.67%)
Feb 25, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Feb 24, 2015 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Feb 23, 2015 0.0400 0.0400 0.0350 0.0350 827,057 +0.00(+0.00%)
Feb 20, 2015 0.0400 0.0450 0.0350 0.0350 754,000 -0.00(-12.50%)
Feb 19, 2015 0.0400 0.0400 0.0350 0.0400 319,000 +0.00(+0.00%)
Feb 18, 2015 0.0350 0.0400 0.0350 0.0400 237,950 +0.01(+33.33%)
Feb 17, 2015 0.0300 0.0300 0.0300 0.0300 158,300 +0.00(+20.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 12, 2015 0.0300 0.0300 0.0300 0.0300 10,500 +0.00(+20.00%)
Feb 06, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 03, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 02, 2015 0.0250 0.0250 0.0200 0.0250 128,000 -0.00(-16.67%)
Jan 30, 2015 0.0300 0.0300 0.0300 0.0300 17,201 +0.00(+20.00%)
Jan 29, 2015 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jan 28, 2015 0.0300 0.0300 0.0250 0.0250 26,950 -0.00(-16.67%)
Jan 27, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jan 26, 2015 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jan 23, 2015 0.0300 0.0300 0.0250 0.0300 87,000 +0.00(+20.00%)
Jan 22, 2015 0.0300 0.0300 0.0250 0.0250 25,000 -0.00(-16.67%)
Jan 21, 2015 0.0300 0.0300 0.0300 0.0300 126,000 -0.01(-14.29%)
Jan 20, 2015 0.0300 0.0350 0.0300 0.0350 20,000 +0.00(+0.00%)
Jan 19, 2015 0.0350 0.0350 0.0350 0.0350 136,800 +0.01(+16.67%)
Jan 15, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 14, 2015 0.0350 0.0350 0.0350 0.0350 129,370 +0.00(+0.00%)
Jan 13, 2015 0.0350 0.0350 0.0350 0.0350 65,750 -0.00(-12.50%)
Jan 12, 2015 0.0400 0.0500 0.0400 0.0400 433,500 +0.00(+14.29%)
Jan 09, 2015 0.0350 0.0400 0.0350 0.0350 225,000 +0.01(+16.67%)
Jan 08, 2015 0.0350 0.0350 0.0300 0.0300 70,300 -0.01(-25.00%)
Jan 07, 2015 0.0400 0.0400 0.0350 0.0400 273,000 +0.00(+0.00%)
Jan 06, 2015 0.0250 0.0600 0.0250 0.0400 1,680,764 +0.02(+100.00%)
Jan 05, 2015 0.0200 0.0200 0.0200 0.0200 8,500 +0.00(+0.00%)
Dec 31, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 19, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 18, 2014 0.0200 0.0250 0.0200 0.0250 19,000 +0.01(+25.00%)
Dec 17, 2014 0.0200 0.0200 0.0200 0.0200 13,600 +0.00(+0.00%)
Dec 16, 2014 0.0250 0.0250 0.0200 0.0200 14,500 +0.00(+0.00%)
Dec 12, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 11, 2014 0.0250 0.0250 0.0200 0.0200 20,000 +0.00(+0.00%)
Dec 10, 2014 0.0250 0.0250 0.0200 0.0200 77,000 -0.01(-20.00%)
Dec 09, 2014 0.0250 0.0250 0.0250 0.0250 27,000 -0.00(-16.67%)
Dec 01, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 26, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 25, 2014 0.0300 0.0300 0.0300 0.0300 8,500 +0.00(+0.00%)
Nov 21, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2014 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Nov 17, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2014 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Nov 13, 2014 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Nov 11, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 10, 2014 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 07, 2014 0.0250 0.0300 0.0250 0.0300 53,000 +0.00(+20.00%)
Nov 06, 2014 0.0350 0.0350 0.0250 0.0250 141,000 -0.00(-16.67%)
Nov 04, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 03, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 31, 2014 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Oct 27, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 21, 2014 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 20, 2014 0.0400 0.0450 0.0400 0.0450 136,000 +0.00(+12.50%)
Oct 17, 2014 0.0400 0.0350 0.0400 113,900 +0.00(+14.29%)
Oct 16, 2014 0.0300 0.0350 0.0300 0.0350 31,000 +0.01(+16.67%)
Oct 15, 2014 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Oct 09, 2014 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Oct 03, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 01, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 24, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 19, 2014 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Sep 16, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 12, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 11, 2014 0.0250 0.0300 0.0250 0.0300 39,900 +0.00(+0.00%)
Sep 10, 2014 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Sep 09, 2014 0.0300 0.0300 0.0300 0.0300 110,000 +0.00(+0.00%)
Sep 04, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 27, 2014 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+0.00%)
Aug 26, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 25, 2014 0.0350 0.0350 0.0300 0.0350 102,000 +0.01(+16.67%)
Aug 22, 2014 0.0300 0.0300 0.0300 0.0300 21,000 +0.00(+0.00%)
Aug 21, 2014 0.0350 0.0350 0.0300 0.0300 123,000 +0.00(+0.00%)
Aug 19, 2014 0.0300 0 -0.01(-14.29%)
Aug 18, 2014 0.0300 0.0350 0.0250 0.0350 84,000 +0.01(+16.67%)
Aug 14, 2014 0.0300 0 +0.00(+0.00%)
Aug 13, 2014 0.0300 0.0300 0.0300 0.0300 4,500 -0.01(-14.29%)
Aug 08, 2014 0.0350 0 +0.01(+40.00%)
Aug 07, 2014 0.0250 0.0250 0.0250 0.0250 1,000 -0.01(-28.57%)
Aug 05, 2014 0.0350 0 +0.00(+0.00%)
Jul 30, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2014 0.0350 0 +0.00(+0.00%)
Jul 24, 2014 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Jul 18, 2014 0.0350 0.0350 0 +0.00(+0.00%)
Jul 17, 2014 0.0350 0.0350 0.0350 0.0350 4,205 -0.00(-12.50%)
Jul 14, 2014 0.0400 0.0400 0 +0.00(+0.00%)
Jul 04, 2014 0.0400 0.0400 0 +0.00(+14.29%)
Jul 03, 2014 0.0400 0.0400 0.0350 0.0350 24,600 -0.00(-12.50%)
Jun 30, 2014 0.0400 0.0400 40 +0.00(+0.00%)
Jun 27, 2014 0.0400 0.0400 0.0400 0.0400 111,000 -0.00(-11.11%)
Jun 25, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 19, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 18, 2014 0.0500 0.0500 0.0500 0.0500 44,500 +0.01(+11.11%)
Jun 16, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 13, 2014 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Jun 12, 2014 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Jun 11, 2014 0.0450 0.0450 0.0450 0.0450 10,890 +0.00(+0.00%)
Jun 10, 2014 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-18.18%)
Jun 05, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 04, 2014 0.0500 0.0500 0.0350 0.0450 112,000 +0.00(+12.50%)
May 30, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 29, 2014 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
May 28, 2014 0.0450 0.0450 0.0400 0.0400 47,500 +0.00(+0.00%)
May 23, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 22, 2014 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
May 15, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 12, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 08, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 05, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 02, 2014 0.0450 0.0500 0.0350 0.0500 109,001 +0.00(+0.00%)
May 01, 2014 0.0400 0.0500 0.0400 0.0500 65,000 +0.01(+25.00%)
Apr 30, 2014 0.0450 0.0450 0.0400 0.0400 10,000 -0.01(-20.00%)
Apr 29, 2014 0.0500 0.0500 0.0500 0.0500 10,420 +0.00(+0.00%)
Apr 25, 2014 0.0500 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Apr 21, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 15, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 14, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Apr 11, 2014 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Apr 10, 2014 0.0400 0.0450 0.0350 0.0450 23,000 -0.01(-10.00%)
Apr 09, 2014 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Apr 08, 2014 0.0400 0.0400 0.0400 0.0400 13,900 -0.01(-20.00%)
Apr 07, 2014 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Mar 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 21, 2014 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Mar 18, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 11, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 10, 2014 0.0550 0.0600 0.0550 0.0550 328,000 +0.00(+0.00%)
Mar 06, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 05, 2014 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Mar 04, 2014 0.0500 0.0500 0.0500 0.0500 64,700 +0.00(+0.00%)
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.