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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0330 +0.0014 (+4.43%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Feb 26, 2021 0.0700 0.0700 0.0531 0.0551 177,000 -0.01(-13.23%)
Feb 25, 2021 0.0640 0.0900 0.0500 0.0635 534,985 +0.00(+7.63%)
Feb 24, 2021 0.0624 0.0700 0.0551 0.0590 285,356 -0.00(-7.67%)
Feb 23, 2021 0.0551 0.0700 0.0500 0.0639 90,856 -0.00(-3.18%)
Feb 22, 2021 0.0850 0.0900 0.0460 0.0660 258,135 -0.01(-16.98%)
Feb 19, 2021 0.0430 0.0900 0.0420 0.0795 688,300 +0.02(+44.55%)
Feb 18, 2021 0.0630 0.0670 0.0357 0.0550 625,238 -0.01(-11.29%)
Feb 17, 2021 0.1000 0.1000 0.0530 0.0620 218,875 -0.02(-28.65%)
Feb 16, 2021 0.1000 0.2750 0.0550 0.0869 574,912 -0.00(-3.44%)
Feb 12, 2021 0.0893 0.1000 0.0500 0.0900 1,167,600 +0.02(+28.57%)
Feb 11, 2021 0.0312 0.1000 0.0220 0.0700 1,737,947 +0.05(+231.75%)
Feb 10, 2021 0.0190 0.0312 0.0190 0.0211 121,171 -0.01(-29.67%)
Feb 09, 2021 0.0300 0.0300 0.0271 0.0300 46,270 +0.00(+12.78%)
Feb 08, 2021 0.0190 0.0266 0.0190 0.0266 87,747 +0.01(+40.00%)
Feb 05, 2021 0.0190 0.0300 0.0190 0.0190 78,500 +0.00(+0.00%)
Feb 04, 2021 0.0200 0.0300 0.0190 0.0190 83,245 +0.00(+0.00%)
Feb 03, 2021 0.0250 0.0250 0.0190 0.0190 73,619 -0.00(-5.00%)
Feb 02, 2021 0.0201 0.0201 0.0200 0.0200 14,300 -0.01(-20.00%)
Feb 01, 2021 0.0190 0.0250 0.0190 0.0250 11,280 +0.00(+0.00%)
Jan 28, 2021 0.0250 0.0250 0.0250 0 +0.00(+2.04%)
Jan 27, 2021 0.0299 0.0300 0.0245 0.0245 16,500 +0.00(+13.95%)
Jan 26, 2021 0.0217 0.0217 0.0215 0.0215 27,500 +0.00(+0.00%)
Jan 25, 2021 0.0215 0.0215 0.0215 0.0215 227 -0.01(-28.33%)
Jan 22, 2021 0.0258 0.0300 0.0215 0.0300 8,100 +0.00(+0.00%)
Jan 20, 2021 0.0300 0.0300 0.0300 0.0300 26,181 +0.01(+39.53%)
Jan 19, 2021 0.0215 0.0215 0.0215 0.0215 19,750 -0.01(-36.76%)
Jan 15, 2021 0.0340 0.0340 0.0340 0.0340 313,600 -0.00(-2.86%)
Jan 14, 2021 0.0215 0.0350 0.0215 0.0350 26,596 +0.01(+17.45%)
Jan 13, 2021 0.0215 0.0298 0.0215 0.0298 8,619 +0.00(+6.43%)
Jan 12, 2021 0.0215 0.0280 0.0215 0.0280 20,120 -0.00(-0.71%)
Jan 11, 2021 0.0282 0.0282 0.0282 0.0282 181 +0.01(+31.16%)
Jan 08, 2021 0.0215 0.0281 0.0215 0.0215 6,300 +0.00(+0.00%)
Jan 07, 2021 0.0215 0.0215 0.0215 0.0215 2,000 -0.01(-22.94%)
Jan 05, 2021 0.0279 0.0279 0.0279 0 +0.00(+8.14%)
Dec 31, 2020 0.0258 0.0258 0.0258 0 +0.00(+7.50%)
Dec 30, 2020 0.0250 0.0276 0.0201 0.0240 33,503 -0.01(-19.19%)
Dec 29, 2020 0.0350 0.0350 0.0250 0.0297 40,100 +0.00(+18.80%)
Dec 28, 2020 0.0201 0.0295 0.0201 0.0250 9,492 +0.00(+24.38%)
Dec 24, 2020 0.0350 0.0350 0.0201 0.0201 6,600 -0.00(-4.74%)
Dec 23, 2020 0.0210 0.0350 0.0200 0.0211 169,883 -0.01(-24.10%)
Dec 22, 2020 0.0210 0.0280 0.0210 0.0278 41,150 +0.01(+32.38%)
Dec 21, 2020 0.0210 0.0210 0.0210 0.0210 3,300 -0.01(-25.00%)
Dec 18, 2020 0.0210 0.0350 0.0210 0.0280 25,800 -0.01(-20.00%)
Dec 17, 2020 0.0200 0.0350 0.0200 0.0350 1,100 +0.02(+75.00%)
Dec 16, 2020 0.0200 0.0354 0.0200 0.0200 41,100 -0.00(-4.76%)
Dec 15, 2020 0.0200 0.0210 0.0200 0.0210 25,000 -0.01(-32.26%)
Dec 14, 2020 0.0300 0.0330 0.0200 0.0310 66,207 +0.00(+15.67%)
Dec 11, 2020 0.0200 0.0268 0.0200 0.0268 15,100 +0.01(+33.33%)
Dec 10, 2020 0.0265 0.0330 0.0200 0.0201 14,400 +0.00(+0.50%)
Dec 09, 2020 0.0200 0.0268 0.0200 0.0200 111,610 -0.01(-24.53%)
Dec 08, 2020 0.0200 0.0265 0.0200 0.0265 25,550 +0.01(+32.50%)
Dec 07, 2020 0.0330 0.0330 0.0200 0.0200 15,000 -0.01(-39.21%)
Dec 04, 2020 0.0151 0.0329 0.0151 0.0329 111,000 +0.02(+88.00%)
Dec 03, 2020 0.0326 0.0330 0.0151 0.0175 38,811 +0.00(+16.67%)
Dec 02, 2020 0.0354 0.0354 0.0150 0.0150 34,925 +0.00(+23.97%)
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.