Skip to main content
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: 3:38 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0500 0.0600 0.0500 0.0550 344,875 +0.00(+10.00%)
Jan 30, 2020 0.0500 0.0500 0.0450 0.0500 117,800 +0.00(+0.00%)
Jan 29, 2020 0.0500 0.0500 0.0500 0.0500 275,500 +0.00(+0.00%)
Jan 28, 2020 0.0500 0.0550 0.0500 0.0500 125,360 +0.00(+0.00%)
Jan 27, 2020 0.0550 0.0550 0.0500 0.0500 393,300 -0.00(-9.09%)
Jan 24, 2020 0.0550 0.0600 0.0550 0.0550 237,943 -0.00(-8.33%)
Jan 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2020 0.0550 0.0600 0.0550 0.0600 61,259 +0.00(+9.09%)
Jan 20, 2020 0.0650 0.0650 0.0550 0.0550 787,000 -0.00(-8.33%)
Jan 17, 2020 0.0650 0.0700 0.0600 0.0600 79,878 -0.01(-7.69%)
Jan 16, 2020 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Jan 15, 2020 0.0650 0.0650 0.0600 0.0650 189,000 +0.00(+0.00%)
Jan 14, 2020 0.0650 0.0650 0.0650 0.0650 244,600 +0.00(+0.00%)
Jan 13, 2020 0.0650 0.0650 0.0650 0.0650 260,295 -0.01(-13.33%)
Jan 10, 2020 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Jan 07, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 06, 2020 0.0750 0.0750 0.0700 0.0700 99,500 +0.00(+0.00%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 145,852 +0.01(+7.69%)
Jan 02, 2020 0.0700 0.0700 0.0650 0.0650 114,555 +0.00(+0.00%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 109,500 +0.00(+0.00%)
Dec 27, 2019 0.0650 0.0700 0.0650 0.0650 177,098 -0.01(-7.14%)
Dec 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0700 0.0700 0.0700 86,899 +0.00(+0.00%)
Dec 19, 2019 0.0650 0.0700 0.0650 0.0700 93,800 +0.01(+7.69%)
Dec 18, 2019 0.0700 0.0700 0.0650 0.0650 35,600 -0.01(-7.14%)
Dec 17, 2019 0.0850 0.0850 0.0700 0.0700 639,000 -0.01(-17.65%)
Dec 16, 2019 0.0750 0.0850 0.0750 0.0850 107,200 +0.01(+6.25%)
Dec 13, 2019 0.0850 0.0850 0.0800 0.0800 83,999 +0.00(+0.00%)
Dec 12, 2019 0.0750 0.0800 0.0750 0.0800 152,180 +0.01(+14.29%)
Dec 11, 2019 0.0750 0.0750 0.0700 0.0700 17,300 +0.00(+0.00%)
Dec 10, 2019 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Dec 09, 2019 0.0700 0.0700 0.0700 0.0700 167,731 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2019 0.0750 0.0750 0.0700 0.0700 371,000 +0.00(+0.00%)
Dec 03, 2019 0.0700 0.0700 0.0700 0.0700 312,500 +0.00(+0.00%)
Dec 02, 2019 0.0800 0.0800 0.0700 0.0700 174,500 -0.01(-12.50%)
Nov 29, 2019 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Nov 28, 2019 0.0800 0.0800 0.0800 0.0800 14,500 +0.01(+6.67%)
Nov 27, 2019 0.0800 0.0800 0.0750 0.0750 11,625 -0.01(-6.25%)
Nov 26, 2019 0.0800 0.0800 0.0800 0.0800 88,600 -0.01(-5.88%)
Nov 25, 2019 0.0900 0.0900 0.0800 0.0850 16,500 +0.01(+6.25%)
Nov 22, 2019 0.0850 0.0900 0.0800 0.0800 270,559 +0.00(+0.00%)
Nov 21, 2019 0.0750 0.0800 0.0750 0.0800 43,000 +0.01(+14.29%)
Nov 20, 2019 0.0750 0.0750 0.0700 0.0700 98,285 -0.01(-12.50%)
Nov 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 15, 2019 0.0750 0.0750 0.0750 0.0750 5,400 +0.00(+0.00%)
Nov 14, 2019 0.0800 0.0800 0.0750 0.0750 202,375 -0.01(-6.25%)
Nov 13, 2019 0.0850 0.0850 0.0750 0.0800 18,850 +0.00(+0.00%)
Nov 11, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 08, 2019 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+13.33%)
Nov 07, 2019 0.0850 0.0850 0.0750 0.0750 74,175 -0.01(-6.25%)
Nov 06, 2019 0.0850 0.0850 0.0800 0.0800 75,750 -0.01(-11.11%)
Nov 05, 2019 0.0850 0.0900 0.0850 0.0900 15,000 -0.01(-5.26%)
Nov 04, 2019 0.0950 0.0950 0.0850 0.0950 53,111 +0.01(+5.56%)
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.