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

Edgewater Wireless Systems Inc (TSV: YFI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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, 2015 0.2000 0.2100 0.1900 0.2050 944,450 +0.00(+0.00%)
Apr 29, 2015 0.2100 0.2200 0.2000 0.2050 1,075,927 -0.02(-6.82%)
Apr 28, 2015 0.2150 0.2350 0.2100 0.2200 736,735 +0.01(+2.33%)
Apr 27, 2015 0.2250 0.2500 0.2100 0.2150 2,325,666 -0.02(-6.52%)
Apr 24, 2015 0.1950 0.2300 0.1800 0.2300 3,311,639 +0.04(+17.95%)
Apr 23, 2015 0.1750 0.2100 0.1700 0.1950 2,804,305 +0.02(+8.33%)
Apr 22, 2015 0.2250 0.2300 0.1800 0.1800 6,945,170 -0.05(-23.40%)
Apr 21, 2015 0.2400 0.2450 0.2250 0.2350 1,315,943 -0.01(-4.08%)
Apr 20, 2015 0.2650 0.2400 0.2450 907,768 -0.01(-3.92%)
Apr 17, 2015 0.2300 0.2550 0.2300 0.2550 2,237,120 +0.02(+8.51%)
Apr 16, 2015 0.2550 0.2550 0.2250 0.2350 3,148,178 -0.02(-7.84%)
Apr 15, 2015 0.2800 0.2800 0.2550 0.2550 1,474,287 -0.02(-5.56%)
Apr 14, 2015 0.2650 0.2750 0.2450 0.2700 1,573,421 +0.01(+1.89%)
Apr 13, 2015 0.2900 0.3000 0.2600 0.2650 5,913,143 -0.02(-5.36%)
Apr 10, 2015 0.2250 0.2900 0.2250 0.2800 10,206,220 +0.06(+24.44%)
Apr 09, 2015 0.2650 0.2700 0.2200 0.2250 7,200,858 -0.02(-10.00%)
Apr 08, 2015 0.1850 0.2550 0.1750 0.2500 5,412,006 +0.07(+38.89%)
Apr 07, 2015 0.1800 0.1900 0.1750 0.1800 807,170 +0.00(+0.00%)
Apr 06, 2015 0.1800 0.1850 0.1700 0.1800 1,360,577 +0.00(+0.00%)
Apr 02, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 01, 2015 0.1650 0.1750 0.1600 0.1700 1,535,570 -0.00(-2.86%)
Mar 31, 2015 0.1850 0.1900 0.1700 0.1750 1,187,411 -0.02(-7.89%)
Mar 30, 2015 0.1950 0.2100 0.1850 0.1900 2,140,027 +0.00(+0.00%)
Mar 27, 2015 0.1800 0.1950 0.1800 0.1900 1,001,440 +0.01(+5.56%)
Mar 26, 2015 0.1850 0.1850 0.1700 0.1800 1,308,636 +0.00(+0.00%)
Mar 25, 2015 0.1850 0.2050 0.1800 0.1800 1,579,401 -0.01(-2.70%)
Mar 24, 2015 0.2200 0.2250 0.1850 0.1850 2,729,994 -0.04(-15.91%)
Mar 23, 2015 0.2100 0.2350 0.2050 0.2200 4,996,914 +0.02(+12.82%)
Mar 20, 2015 0.1750 0.2050 0.1750 0.1950 4,645,127 +0.02(+11.43%)
Mar 19, 2015 0.1900 0.1900 0.1550 0.1750 5,604,737 -0.03(-12.50%)
Mar 18, 2015 0.2200 0.2250 0.1800 0.2000 5,016,147 -0.01(-4.76%)
Mar 17, 2015 0.2200 0.2650 0.2100 0.2100 10,904,012 -0.01(-2.33%)
Mar 16, 2015 0.1650 0.2300 0.1500 0.2150 10,399,304 +0.05(+34.37%)
Mar 13, 2015 0.1750 0.2050 0.1550 0.1600 9,270,841 -0.02(-11.11%)
Mar 12, 2015 0.1250 0.1800 0.1200 0.1800 13,502,124 +0.06(+50.00%)
Mar 11, 2015 0.1000 0.1500 0.0950 0.1200 14,312,618 +0.04(+50.00%)
Mar 10, 2015 0.0950 0.0950 0.0800 0.0800 2,257,647 -0.01(-5.88%)
Mar 09, 2015 0.0800 0.0950 0.0750 0.0850 3,411,058 +0.00(+0.00%)
Mar 06, 2015 0.1100 0.1100 0.0800 0.0850 3,929,530 -0.03(-26.09%)
Mar 05, 2015 0.0350 0.1600 0.0350 0.1150 6,677,946 +0.09(+283.33%)
Mar 04, 2015 0.0300 0.0300 0.0300 0.0300 17,500 +0.00(+0.00%)
Mar 03, 2015 0.0300 0.0300 0.0300 0.0300 61,300 +0.00(+20.00%)
Mar 02, 2015 0.0300 0.0300 0.0250 0.0250 80,000 -0.00(-16.67%)
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%)
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.