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 (%)
Dec 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 28, 2018 0.0950 0.1150 0.0950 0.1100 334,000 +0.02(+22.22%)
Dec 27, 2018 0.0850 0.0900 0.0850 0.0900 722,900 +0.01(+12.50%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 21, 2018 0.0900 0.0900 0.0800 0.0850 146,000 -0.00(-5.56%)
Dec 20, 2018 0.0950 0.0950 0.0800 0.0900 569,600 +0.00(+0.00%)
Dec 19, 2018 0.0950 0.0950 0.0900 0.0900 230,770 +0.00(+0.00%)
Dec 18, 2018 0.0900 0.1000 0.0900 0.0900 104,000 +0.00(+0.00%)
Dec 17, 2018 0.1100 0.1100 0.0900 0.0900 206,550 -0.02(-18.18%)
Dec 14, 2018 0.1000 0.1100 0.1000 0.1100 31,514 +0.01(+10.00%)
Dec 13, 2018 0.1000 0.1050 0.1000 0.1000 28,000 +0.00(+0.00%)
Dec 12, 2018 0.1050 0.1150 0.1000 0.1000 316,500 -0.01(-9.09%)
Dec 11, 2018 0.1100 0.1100 0.1050 0.1100 104,470 +0.01(+4.76%)
Dec 10, 2018 0.1050 0.1100 0.1050 0.1050 79,489 +0.00(+0.00%)
Dec 07, 2018 0.1000 0.1050 0.1000 0.1050 40,500 +0.00(+5.00%)
Dec 06, 2018 0.1100 0.1100 0.1000 0.1000 465,470 -0.01(-9.09%)
Dec 05, 2018 0.1100 0.1100 0.1100 0.1100 223,000 -0.01(-4.35%)
Dec 04, 2018 0.1200 0.1200 0.1100 0.1150 123,200 -0.00(-4.17%)
Dec 03, 2018 0.1200 0.1200 0.1200 0.1200 100,962 +0.00(+0.00%)
Nov 30, 2018 0.1250 0.1250 0.1150 0.1200 69,078 +0.00(+0.00%)
Nov 29, 2018 0.1150 0.1250 0.1150 0.1200 62,500 +0.00(+4.35%)
Nov 28, 2018 0.1250 0.1250 0.1150 0.1150 64,500 -0.00(-4.17%)
Nov 27, 2018 0.1150 0.1200 0.1150 0.1200 10,100 +0.00(+4.35%)
Nov 26, 2018 0.1200 0.1200 0.1150 0.1150 106,500 +0.00(+0.00%)
Nov 23, 2018 0.1100 0.1150 0.1100 0.1150 40,300 -0.01(-8.00%)
Nov 21, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 20, 2018 0.1150 0.1200 0.1150 0.1200 62,000 -0.01(-7.69%)
Nov 19, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Nov 16, 2018 0.1250 0.1300 0.1250 0.1300 35,000 +0.01(+4.00%)
Nov 15, 2018 0.1150 0.1250 0.1150 0.1250 15,000 +0.00(+0.00%)
Nov 14, 2018 0.1250 0.1300 0.1250 0.1250 24,000 +0.01(+4.17%)
Nov 13, 2018 0.1300 0.1300 0.1200 0.1200 26,000 +0.00(+0.00%)
Nov 12, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 09, 2018 0.1250 0.1250 0.1100 0.1200 317,921 -0.01(-7.69%)
Nov 08, 2018 0.1250 0.1300 0.1250 0.1300 31,500 +0.00(+0.00%)
Nov 07, 2018 0.1400 0.1400 0.1300 0.1300 85,700 -0.01(-7.14%)
Nov 06, 2018 0.1450 0.1450 0.1400 0.1400 42,500 -0.00(-3.45%)
Nov 05, 2018 0.1450 0.1450 0.1400 0.1450 35,687 -0.01(-6.45%)
Nov 02, 2018 0.1500 0.1550 0.1400 0.1550 137,500 +0.01(+3.33%)
Nov 01, 2018 0.1300 0.1550 0.1300 0.1500 501,279 +0.02(+20.00%)
Oct 31, 2018 0.1200 0.1250 0.1200 0.1250 96,723 +0.01(+8.70%)
Oct 30, 2018 0.1300 0.1300 0.1150 0.1150 135,333 -0.01(-11.54%)
Oct 29, 2018 0.1200 0.1350 0.1150 0.1300 120,340 +0.01(+13.04%)
Oct 26, 2018 0.1150 0.1150 0.1100 0.1150 57,200 +0.00(+0.00%)
Oct 25, 2018 0.1050 0.1150 0.1050 0.1150 65,500 +0.01(+9.52%)
Oct 24, 2018 0.1150 0.1200 0.1050 0.1050 173,475 -0.01(-8.70%)
Oct 23, 2018 0.1150 0.1150 0.1000 0.1150 172,999 -0.00(-4.17%)
Oct 22, 2018 0.1200 0.1200 0.1100 0.1200 349,135 +0.00(+4.35%)
Oct 19, 2018 0.1250 0.1250 0.1150 0.1150 103,458 -0.01(-8.00%)
Oct 18, 2018 0.1250 0.1250 0.1250 0.1250 33,000 +0.01(+8.70%)
Oct 17, 2018 0.1250 0.1250 0.1150 0.1150 86,950 -0.00(-4.17%)
Oct 16, 2018 0.1300 0.1400 0.1200 0.1200 201,144 -0.01(-7.69%)
Oct 15, 2018 0.1400 0.1400 0.1300 0.1300 90,249 -0.01(-3.70%)
Oct 12, 2018 0.1300 0.1350 0.1300 0.1350 80,800 +0.00(+0.00%)
Oct 11, 2018 0.1250 0.1450 0.1200 0.1350 220,500 +0.01(+8.00%)
Oct 10, 2018 0.1250 0.1250 0.1250 0.1250 128,000 +0.00(+0.00%)
Oct 09, 2018 0.1250 0.1300 0.1250 0.1250 153,960 +0.00(+0.00%)
Oct 05, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Oct 04, 2018 0.1400 0.1400 0.1250 0.1350 112,900 +0.01(+3.85%)
Oct 03, 2018 0.1350 0.1350 0.1300 0.1300 9,500 +0.00(+0.00%)
Oct 02, 2018 0.1550 0.1550 0.1300 0.1300 210,450 -0.01(-10.34%)
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.