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

Edgewater Wireless Systems Inc (TSV: YFI )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 29, 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 (%)
Apr 30, 2018 0.3150 0.3750 0.3150 0.3550 556,659 +0.05(+16.39%)
Apr 27, 2018 0.2900 0.3200 0.2900 0.3050 349,029 +0.03(+10.91%)
Apr 26, 2018 0.2750 0.2750 0.2750 0.2750 5,100 -0.01(-1.79%)
Apr 25, 2018 0.2750 0.2800 0.2650 0.2800 21,955 +0.01(+3.70%)
Apr 24, 2018 0.2900 0.2900 0.2700 0.2700 142,590 -0.02(-6.90%)
Apr 23, 2018 0.2700 0.3000 0.2700 0.2900 368,866 +0.03(+11.54%)
Apr 20, 2018 0.2600 0.2650 0.2550 0.2600 116,400 +0.00(+0.00%)
Apr 19, 2018 0.2600 0.2700 0.2600 0.2600 58,380 -0.01(-1.89%)
Apr 18, 2018 0.2650 0.2700 0.2650 0.2650 121,360 +0.00(+0.00%)
Apr 17, 2018 0.2650 0.2650 0.2650 0.2650 23,878 +0.00(+0.00%)
Apr 16, 2018 0.2850 0.2850 0.2650 0.2650 67,874 -0.02(-7.02%)
Apr 13, 2018 0.2700 0.2850 0.2650 0.2850 202,135 +0.00(+1.79%)
Apr 12, 2018 0.2950 0.2950 0.2550 0.2800 510,350 -0.02(-6.67%)
Apr 11, 2018 0.2700 0.3350 0.2700 0.3000 1,725,665 +0.04(+15.38%)
Apr 10, 2018 0.2800 0.2800 0.2600 0.2600 78,790 -0.01(-3.70%)
Apr 09, 2018 0.2700 0.2800 0.2700 0.2700 141,950 +0.01(+1.89%)
Apr 06, 2018 0.2500 0.2650 0.2400 0.2650 138,021 +0.02(+8.16%)
Apr 05, 2018 0.2400 0.2500 0.2400 0.2450 181,600 +0.01(+2.08%)
Apr 04, 2018 0.2600 0.2600 0.2300 0.2400 464,137 -0.03(-9.43%)
Apr 03, 2018 0.2750 0.2800 0.2550 0.2650 250,259 -0.01(-1.85%)
Apr 02, 2018 0.2850 0.2850 0.2650 0.2700 127,050 -0.01(-5.26%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Mar 28, 2018 0.3200 0.3300 0.2850 0.2900 780,045 -0.04(-12.12%)
Mar 27, 2018 0.2650 0.3450 0.2650 0.3300 1,377,622 +0.08(+29.41%)
Mar 26, 2018 0.2700 0.2700 0.2550 0.2550 458,860 -0.02(-5.56%)
Mar 23, 2018 0.2600 0.2700 0.2500 0.2700 351,500 +0.00(+0.00%)
Mar 22, 2018 0.2700 0.2750 0.2550 0.2700 303,150 -0.01(-3.57%)
Mar 21, 2018 0.2850 0.2850 0.2700 0.2800 88,030 +0.01(+3.70%)
Mar 20, 2018 0.2900 0.2950 0.2600 0.2700 737,100 -0.04(-12.90%)
Mar 19, 2018 0.3200 0.3300 0.2900 0.3100 391,782 +0.01(+1.64%)
Mar 16, 2018 0.3000 0.3300 0.3000 0.3050 176,802 +0.01(+3.39%)
Mar 15, 2018 0.2950 0.3050 0.2750 0.2950 512,659 +0.00(+0.00%)
Mar 14, 2018 0.3200 0.3200 0.2850 0.2950 354,880 -0.02(-6.35%)
Mar 13, 2018 0.3350 0.3350 0.3150 0.3150 119,246 -0.02(-5.97%)
Mar 12, 2018 0.3200 0.3350 0.3150 0.3350 129,184 +0.01(+1.52%)
Mar 09, 2018 0.3300 0.3300 0.3000 0.3300 273,018 +0.01(+1.54%)
Mar 08, 2018 0.3600 0.3650 0.3200 0.3250 392,955 -0.03(-9.72%)
Mar 07, 2018 0.3550 0.3600 244,270 -0.02(-4.00%)
Mar 06, 2018 0.3800 0.3900 0.3700 0.3750 144,476 +0.01(+1.35%)
Mar 05, 2018 0.4000 0.4000 0.3700 0.3700 172,484 -0.02(-5.13%)
Mar 02, 2018 0.3900 0.4200 0.3800 0.3900 215,925 -0.01(-1.27%)
Mar 01, 2018 0.4000 0.4000 0.3600 0.3950 284,700 +0.02(+3.95%)
Feb 28, 2018 0.4100 0.4300 0.3800 0.3800 325,553 -0.04(-10.59%)
Feb 27, 2018 0.4450 0.4450 0.4200 0.4250 151,853 -0.02(-4.49%)
Feb 26, 2018 0.4550 0.4600 0.4400 0.4450 111,292 -0.02(-3.26%)
Feb 23, 2018 0.4500 0.4700 0.4300 0.4600 89,775 +0.02(+4.55%)
Feb 22, 2018 0.4750 0.4750 0.4400 0.4400 338,942 -0.03(-7.37%)
Feb 21, 2018 0.5000 0.5100 0.4600 0.4750 292,207 -0.04(-6.86%)
Feb 20, 2018 0.4500 0.5300 0.4350 0.5100 414,710 +0.06(+13.33%)
Feb 16, 2018 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Feb 15, 2018 0.5000 0.5300 0.4900 0.4900 146,556 -0.01(-2.00%)
Feb 14, 2018 0.5400 0.5500 0.5000 0.5000 254,411 -0.04(-7.41%)
Feb 13, 2018 0.5700 0.5700 0.5400 0.5400 99,593 -0.03(-5.26%)
Feb 12, 2018 0.5700 0.5800 0.5500 0.5700 227,282 +0.00(+0.00%)
Feb 09, 2018 0.5600 0.5900 0.5300 0.5700 298,883 +0.00(+0.00%)
Feb 08, 2018 0.5800 0.5800 0.5600 0.5700 31,350 +0.01(+1.79%)
Feb 07, 2018 0.5700 0.5800 0.5400 0.5600 119,001 -0.03(-5.08%)
Feb 06, 2018 0.5100 0.6000 0.5000 0.5900 347,346 +0.06(+11.32%)
Feb 05, 2018 0.5800 0.5800 0.5700 0.5300 262,194 -0.03(-5.36%)
Feb 02, 2018 0.5800 0.6000 0.5600 0.5600 255,302 -0.01(-1.75%)
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.