Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewater Wireless Systems Inc (TSV: YFI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 7, 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 (%)
Oct 31, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 30, 2012 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
Oct 29, 2012 0.0800 0.0800 0.0550 0.0700 100,500 -0.01(-12.50%)
Oct 26, 2012 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+14.29%)
Oct 25, 2012 0.0700 0.0700 0.0700 0.0700 25,150 -0.00(-6.67%)
Oct 24, 2012 0.0750 0.0750 0.0750 0.0750 10,300 -0.01(-6.25%)
Oct 23, 2012 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-11.11%)
Oct 19, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 18, 2012 0.0650 0.0900 0.0650 0.0900 22,000 +0.00(+5.88%)
Oct 17, 2012 0.0750 0.0850 0.0650 0.0850 26,400 -0.00(-5.56%)
Oct 16, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 15, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 12, 2012 0.0850 0.0900 0.0800 0.0900 14,000 +0.00(+5.88%)
Oct 11, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2012 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Oct 09, 2012 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Oct 05, 2012 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 04, 2012 0.0650 0.0750 0.0650 0.0750 9,700 +0.01(+15.38%)
Oct 03, 2012 0.0650 0.0650 0.0650 0.0650 5,000 -0.02(-23.53%)
Oct 02, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 01, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 28, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 27, 2012 0.0850 0.0850 0.0850 0.0850 100 -0.00(-5.56%)
Sep 26, 2012 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Sep 25, 2012 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 24, 2012 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Sep 21, 2012 0.0850 0.1000 0.0850 0.1000 52,000 +0.04(+66.67%)
Sep 20, 2012 0.0700 0.0700 0.0500 0.0600 144,800 +0.00(+9.09%)
Sep 19, 2012 0.0800 0.0800 0.0550 0.0550 5,000 -0.03(-31.25%)
Sep 18, 2012 0.0800 0.0800 0.0800 0.0800 4,500 -0.02(-20.00%)
Sep 17, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 14, 2012 0.1000 0.1000 0.1000 0.1000 20,200 +0.00(+0.00%)
Sep 13, 2012 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Sep 12, 2012 0.0800 0.0800 0.0800 0.0800 100 -0.02(-20.00%)
Sep 11, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 10, 2012 0.1200 0.1200 0.1000 0.1000 32,000 +0.00(+0.00%)
Sep 07, 2012 0.1000 0.1000 0.1000 0.1000 38,900 -0.01(-9.09%)
Sep 06, 2012 0.1150 0.1150 0.1100 0.1100 4,200 -0.01(-8.33%)
Sep 05, 2012 0.1150 0.1200 0.1150 0.1200 137,100 +0.00(+4.35%)
Sep 04, 2012 0.1000 0.1150 0.0750 0.1150 108,830 +0.01(+15.00%)
Aug 31, 2012 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 30, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 29, 2012 0.1000 0.1200 0.1000 0.1050 70,500 +0.00(+5.00%)
Aug 27, 2012 0.1250 0.1250 0.0800 0.1000 268,060 -0.05(-33.33%)
Aug 24, 2012 0.1550 0.1600 0.1500 0.1500 238,618 -0.02(-11.76%)
Aug 23, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 22, 2012 0.1800 0.1800 0.1700 0.1700 22,500 -0.01(-5.56%)
Aug 21, 2012 0.1700 0.1900 0.1700 0.1800 77,600 +0.02(+12.50%)
Aug 20, 2012 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-8.57%)
Aug 17, 2012 0.1750 0.1750 0.1750 0.1750 10,009 +0.00(+0.00%)
Aug 16, 2012 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 15, 2012 0.1750 0.1750 0.1750 0.1750 8,000 +0.02(+16.67%)
Aug 14, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 13, 2012 0.1600 0.1600 0.1500 0.1500 31,500 -0.01(-6.25%)
Aug 11, 2012 0.1800 0.1800 0.1600 0.1600 17,100 +0.00(+0.00%)
Aug 10, 2012 0.1800 0.1800 0.1600 0.1600 17,100 -0.01(-8.57%)
Aug 09, 2012 0.1800 0.1800 0.1750 0.1750 60,000 -0.03(-12.50%)
Aug 08, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 07, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 02, 2012 0.2000 0.2000 0.2000 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.