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 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 10, 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 (%)
Nov 30, 2017 0.5000 0.5500 0.4650 0.5200 1,740,918 +0.02(+4.00%)
Nov 29, 2017 0.5000 0.5400 0.4400 0.5000 767,181 -0.06(-10.71%)
Nov 28, 2017 0.5500 0.5700 0.4900 0.5600 1,730,927 -0.01(-1.75%)
Nov 27, 2017 0.5500 0.5800 0.5300 0.5700 1,125,500 +0.07(+14.00%)
Nov 24, 2017 0.5000 0.5700 0.4800 0.5000 2,109,619 +0.00(+0.00%)
Nov 23, 2017 0.4300 0.5000 0.4100 0.5000 1,437,375 +0.07(+14.94%)
Nov 22, 2017 0.3800 0.4400 0.3800 0.4350 1,561,922 +0.05(+14.47%)
Nov 21, 2017 0.3650 0.3800 0.3450 0.3800 719,325 +0.01(+2.70%)
Nov 20, 2017 0.3400 0.3800 0.3400 0.3700 549,483 +0.04(+12.12%)
Nov 17, 2017 0.3450 0.3450 0.3250 0.3300 191,613 -0.02(-5.71%)
Nov 16, 2017 0.3300 0.3500 0.3100 0.3500 392,217 +0.02(+6.06%)
Nov 15, 2017 0.3450 0.3450 0.3000 0.3300 479,325 -0.01(-4.35%)
Nov 14, 2017 0.3300 0.3450 0.3200 0.3450 484,475 +0.01(+4.55%)
Nov 13, 2017 0.3100 0.3450 0.3100 0.3300 1,073,531 +0.02(+6.45%)
Nov 10, 2017 0.2900 0.3150 0.2850 0.3100 853,253 +0.03(+8.77%)
Nov 09, 2017 0.2450 0.2850 0.2450 0.2850 229,960 +0.04(+18.75%)
Nov 08, 2017 0.2600 0.2600 0.2400 0.2400 243,113 +0.00(+0.00%)
Nov 07, 2017 0.2600 0.2750 0.2400 0.2400 182,448 -0.01(-4.00%)
Nov 06, 2017 0.2950 0.2950 0.2500 0.2500 454,757 -0.04(-15.25%)
Nov 03, 2017 0.2550 0.3000 0.2550 0.2950 617,305 +0.03(+13.46%)
Nov 02, 2017 0.2400 0.2650 0.2400 0.2600 172,088 +0.03(+10.64%)
Nov 01, 2017 0.2400 0.2400 0.2300 0.2350 164,176 -0.02(-6.00%)
Oct 31, 2017 0.2450 0.2800 0.2450 0.2500 826,885 +0.01(+2.04%)
Oct 30, 2017 0.2150 0.2450 0.2150 0.2450 122,531 +0.04(+16.67%)
Oct 27, 2017 0.2200 0.2300 0.2100 0.2100 97,085 +0.00(+0.00%)
Oct 26, 2017 0.2200 0.2200 0.2100 0.2100 15,500 -0.01(-4.55%)
Oct 25, 2017 0.2050 0.2200 0.2000 0.2200 70,000 +0.01(+4.76%)
Oct 24, 2017 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Oct 23, 2017 0.2100 0.2150 0.2000 0.2100 245,334 +0.00(+0.00%)
Oct 20, 2017 0.2250 0.2250 0.2100 0.2100 76,200 -0.02(-6.67%)
Oct 19, 2017 0.2200 0.2350 0.2200 0.2250 156,495 +0.01(+4.65%)
Oct 18, 2017 0.2300 0.2300 0.2100 0.2150 33,652 -0.02(-6.52%)
Oct 17, 2017 0.2300 0.2300 0.2250 0.2300 207,651 +0.02(+9.52%)
Oct 16, 2017 0.2300 0.2350 0.2100 0.2100 255,570 -0.01(-4.55%)
Oct 13, 2017 0.2350 0.2350 0.2200 0.2200 39,000 -0.01(-4.35%)
Oct 12, 2017 0.2300 0.2300 0.2200 0.2300 30,075 +0.00(+0.00%)
Oct 11, 2017 0.2300 0.2300 0.2100 0.2300 55,000 +0.01(+4.55%)
Oct 10, 2017 0.2100 0.2300 0.2100 0.2200 43,700 -0.01(-4.35%)
Oct 06, 2017 0.2100 0.2350 0.2100 0.2300 120,250 +0.02(+9.52%)
Oct 05, 2017 0.2100 0.2200 0.2100 0.2100 31,000 +0.00(+0.00%)
Oct 04, 2017 0.1950 0.2100 0.1950 0.2100 78,500 +0.01(+5.00%)
Oct 03, 2017 0.1900 0.2000 0.1900 0.2000 212,200 +0.00(+0.00%)
Oct 02, 2017 0.2200 0.2300 0.1950 0.2000 484,850 -0.02(-11.11%)
Sep 29, 2017 0.2350 0.2350 0.2150 0.2250 78,120 +0.01(+2.27%)
Sep 28, 2017 0.2150 0.2200 0.2150 0.2200 41,500 +0.01(+2.33%)
Sep 27, 2017 0.2300 0.2300 0.2150 0.2150 52,606 -0.01(-2.27%)
Sep 26, 2017 0.2200 0.2200 0.2150 0.2200 84,050 +0.00(+0.00%)
Sep 25, 2017 0.2150 0.2200 0.2150 0.2200 33,705 -0.01(-2.22%)
Sep 22, 2017 0.2200 0.2250 0.2150 0.2250 116,000 -0.01(-2.17%)
Sep 21, 2017 0.2250 0.2300 0.2200 0.2300 78,700 +0.01(+2.22%)
Sep 20, 2017 0.2350 0.2350 0.2200 0.2250 94,324 -0.02(-8.16%)
Sep 19, 2017 0.2150 0.2450 0.2100 0.2450 183,130 +0.03(+13.95%)
Sep 18, 2017 0.2150 0.2300 0.2100 0.2150 116,565 -0.01(-4.44%)
Sep 15, 2017 0.2200 0.2350 0.2200 0.2250 81,900 +0.01(+2.27%)
Sep 14, 2017 0.2300 0.2300 0.2200 0.2200 49,000 -0.01(-2.22%)
Sep 13, 2017 0.2200 0.2300 0.2150 0.2250 67,340 -0.01(-2.17%)
Sep 12, 2017 0.2400 0.2400 0.2300 0.2300 12,000 +0.00(+0.00%)
Sep 11, 2017 0.2500 0.2500 0.2100 0.2300 135,580 -0.02(-8.00%)
Sep 08, 2017 0.2400 0.2500 0.2300 0.2500 185,120 +0.00(+0.00%)
Sep 07, 2017 0.2400 0.2500 0.2400 0.2500 155,410 +0.01(+2.04%)
Sep 06, 2017 0.2700 0.2700 0.2350 0.2450 51,345 -0.03(-9.26%)
Sep 05, 2017 0.2300 0.2700 0.2250 0.2700 159,845 +0.03(+12.50%)
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.