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 +0.0050 (+11.11%)
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 (%)
Mar 31, 2016 0.2400 0.2450 0.2300 0.2300 269,000 -0.01(-4.17%)
Mar 30, 2016 0.2300 0.2400 0.2300 0.2400 316,500 +0.01(+2.13%)
Mar 29, 2016 0.2300 0.2350 0.2200 0.2350 518,140 +0.00(+0.00%)
Mar 28, 2016 0.2250 0.2450 0.2250 0.2350 598,221 +0.00(+2.17%)
Mar 24, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 23, 2016 0.2250 0.2350 0.2250 0.2250 189,500 -0.01(-2.17%)
Mar 22, 2016 0.2300 0.2300 0.2200 0.2300 149,500 +0.01(+2.22%)
Mar 21, 2016 0.2300 0.2300 0.2200 0.2250 185,000 +0.00(+0.00%)
Mar 18, 2016 0.2350 0.2350 0.2250 0.2250 407,689 -0.01(-2.17%)
Mar 17, 2016 0.2500 0.2500 0.2300 0.2300 190,750 -0.00(-2.13%)
Mar 16, 2016 0.2400 0.2450 0.2350 0.2350 379,780 +0.00(+2.17%)
Mar 15, 2016 0.2350 0.2400 0.2300 0.2300 183,763 -0.00(-2.13%)
Mar 14, 2016 0.2650 0.2650 0.2300 0.2350 371,349 -0.03(-11.32%)
Mar 11, 2016 0.2500 0.2900 0.2500 0.2650 1,823,416 +0.04(+15.22%)
Mar 10, 2016 0.2250 0.2300 0.2250 0.2300 83,300 +0.00(+0.00%)
Mar 09, 2016 0.2250 0.2300 0.2200 0.2300 202,228 +0.01(+2.22%)
Mar 08, 2016 0.2400 0.2400 0.2200 0.2250 260,400 -0.01(-4.26%)
Mar 07, 2016 0.2300 0.2350 0.2250 0.2350 440,760 +0.01(+4.44%)
Mar 04, 2016 0.2250 0.2500 0.2250 0.2250 731,275 +0.01(+2.27%)
Mar 03, 2016 0.2250 0.2350 0.2200 0.2200 224,350 +0.00(+0.00%)
Mar 02, 2016 0.2350 0.2350 0.2200 0.2200 289,481 -0.01(-4.35%)
Mar 01, 2016 0.2350 0.2450 0.2200 0.2300 319,428 -0.02(-9.80%)
Feb 29, 2016 0.2300 0.2650 0.2300 0.2550 470,300 +0.02(+10.87%)
Feb 26, 2016 0.2200 0.2300 0.2150 0.2300 73,100 +0.01(+4.55%)
Feb 25, 2016 0.2250 0.2250 0.2150 0.2200 165,500 -0.01(-2.22%)
Feb 24, 2016 0.2300 0.2350 0.2200 0.2250 227,950 -0.01(-2.17%)
Feb 23, 2016 0.2350 0.2500 0.2300 0.2300 220,000 -0.01(-4.17%)
Feb 22, 2016 0.2450 0.2450 0.2350 0.2400 159,950 +0.01(+6.67%)
Feb 19, 2016 0.2250 0.2250 0.2250 0.2250 42,000 +0.00(+0.00%)
Feb 18, 2016 0.2250 0.2300 0.2250 0.2250 149,400 -0.01(-4.26%)
Feb 17, 2016 0.2300 0.2400 0.2250 0.2350 491,763 +0.01(+4.44%)
Feb 16, 2016 0.2300 0.2400 0.2200 0.2250 202,895 -0.01(-2.17%)
Feb 12, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 11, 2016 0.2300 0.2300 0.2250 0.2250 21,900 -0.01(-6.25%)
Feb 10, 2016 0.2300 0.2400 0.2250 0.2400 147,000 +0.01(+4.35%)
Feb 09, 2016 0.2500 0.2500 0.2100 0.2300 560,757 -0.02(-8.00%)
Feb 08, 2016 0.2600 0.2600 0.2500 0.2500 54,850 -0.02(-5.66%)
Feb 05, 2016 0.2700 0.2700 0.2500 0.2650 403,000 -0.01(-1.85%)
Feb 04, 2016 0.2550 0.3000 0.2550 0.2700 886,015 +0.02(+8.00%)
Feb 03, 2016 0.2600 0.2600 0.2500 0.2500 75,128 -0.02(-5.66%)
Feb 02, 2016 0.2500 0.2650 0.2500 0.2650 149,790 +0.01(+1.92%)
Feb 01, 2016 0.2600 0.2600 0.2500 0.2600 103,678 -0.01(-1.89%)
Jan 29, 2016 0.2600 0.2650 0.2600 0.2650 159,774 +0.01(+1.92%)
Jan 28, 2016 0.2600 0.2600 0.2500 0.2600 78,200 +0.01(+4.00%)
Jan 27, 2016 0.2550 0.2600 0.2500 0.2500 280,690 -0.01(-3.85%)
Jan 26, 2016 0.2650 0.2650 0.2600 0.2600 132,100 +0.00(+0.00%)
Jan 25, 2016 0.2600 0.2600 0.2600 0.2600 93,460 +0.00(+0.00%)
Jan 22, 2016 0.2500 0.2700 0.2500 0.2600 208,599 +0.01(+4.00%)
Jan 21, 2016 0.2500 0.2650 0.2500 0.2500 107,000 +0.01(+2.04%)
Jan 20, 2016 0.2550 0.2600 0.2450 0.2450 227,950 -0.02(-5.77%)
Jan 19, 2016 0.2550 0.2750 0.2550 0.2600 173,883 +0.01(+1.96%)
Jan 18, 2016 0.2700 0.2700 0.2550 0.2550 154,202 -0.02(-5.56%)
Jan 15, 2016 0.2500 0.2700 0.2450 0.2700 167,800 +0.02(+5.88%)
Jan 14, 2016 0.2500 0.2550 0.2450 0.2550 182,900 +0.01(+2.00%)
Jan 13, 2016 0.2550 0.2550 0.2500 0.2500 126,154 -0.01(-1.96%)
Jan 12, 2016 0.2600 0.2600 0.2500 0.2550 291,860 +0.00(+0.00%)
Jan 11, 2016 0.2800 0.2800 0.2550 0.2550 110,850 -0.02(-5.56%)
Jan 08, 2016 0.2900 0.2900 0.2700 0.2700 212,856 +0.01(+3.85%)
Jan 07, 2016 0.2650 0.2800 0.2400 0.2600 457,220 -0.02(-7.14%)
Jan 06, 2016 0.2950 0.2950 0.2650 0.2800 282,416 -0.02(-6.67%)
Jan 05, 2016 0.3100 0.3100 0.2900 0.3000 121,755 -0.01(-3.23%)
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.