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 (%)
May 31, 2016 0.2100 0.2150 0.2050 0.2100 122,150 -0.01(-4.55%)
May 30, 2016 0.2200 0.2200 0.2100 0.2200 167,900 +0.01(+4.76%)
May 27, 2016 0.2000 0.2100 0.2000 0.2100 73,450 +0.01(+5.00%)
May 26, 2016 0.2050 0.2050 0.2000 0.2000 449,500 -0.00(-2.44%)
May 25, 2016 0.2050 0.2100 0.2000 0.2050 132,315 +0.00(+2.50%)
May 24, 2016 0.2100 0.2100 0.2000 0.2000 154,900 -0.01(-4.76%)
May 20, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 19, 2016 0.2050 0.2050 0.2000 0.2000 33,100 +0.00(+0.00%)
May 18, 2016 0.2050 0.2150 0.2000 0.2000 255,695 -0.01(-4.76%)
May 17, 2016 0.2200 0.2200 0.2100 0.2100 514,700 +0.01(+2.44%)
May 16, 2016 0.2100 0.2150 0.2000 0.2050 224,300 -0.01(-2.38%)
May 13, 2016 0.2000 0.2100 0.2000 0.2100 269,700 +0.01(+5.00%)
May 12, 2016 0.2000 0.2000 0.2000 0.2000 198,500 -0.00(-2.44%)
May 11, 2016 0.2100 0.2100 0.2000 0.2050 99,150 +0.00(+0.00%)
May 10, 2016 0.1900 0.2050 0.1900 0.2050 87,000 +0.01(+7.89%)
May 09, 2016 0.2050 0.2050 0.1900 0.1900 274,700 -0.01(-5.00%)
May 06, 2016 0.2050 0.2050 0.2000 0.2000 93,300 -0.00(-2.44%)
May 05, 2016 0.2050 0.2100 0.2050 0.2050 57,300 +0.00(+0.00%)
May 04, 2016 0.2050 0.2100 0.2000 0.2050 121,250 +0.01(+5.13%)
May 03, 2016 0.2050 0.2050 0.1900 0.1950 374,522 -0.01(-7.14%)
May 02, 2016 0.2100 0.2150 0.2050 0.2100 201,464 +0.00(+0.00%)
Apr 29, 2016 0.2000 0.2200 0.2000 0.2100 192,950 +0.01(+7.69%)
Apr 28, 2016 0.2000 0.2050 0.1950 0.1950 254,977 -0.01(-2.50%)
Apr 27, 2016 0.2100 0.2100 0.2000 0.2000 157,502 -0.00(-2.44%)
Apr 26, 2016 0.2000 0.2150 0.2000 0.2050 164,500 +0.01(+5.13%)
Apr 25, 2016 0.2000 0.2200 0.1950 0.1950 777,072 +0.00(+0.00%)
Apr 22, 2016 0.1950 0.2000 0.1900 0.1950 370,460 +0.01(+2.63%)
Apr 21, 2016 0.1900 0.1950 0.1850 0.1900 206,880 -0.01(-2.56%)
Apr 20, 2016 0.1750 0.2000 0.1700 0.1950 467,771 +0.02(+11.43%)
Apr 19, 2016 0.1850 0.1950 0.1750 0.1750 514,165 -0.01(-5.41%)
Apr 18, 2016 0.2000 0.2050 0.1800 0.1850 1,026,761 -0.02(-9.76%)
Apr 15, 2016 0.2150 0.2150 0.2050 0.2050 142,330 -0.01(-2.38%)
Apr 14, 2016 0.2100 0.2100 0.2050 0.2100 154,083 -0.01(-2.33%)
Apr 13, 2016 0.2150 0.2250 0.2150 0.2150 221,768 +0.01(+2.38%)
Apr 12, 2016 0.2100 0.2150 0.2000 0.2100 673,675 +0.01(+5.00%)
Apr 11, 2016 0.2350 0.2350 0.2000 0.2000 1,368,284 -0.04(-16.67%)
Apr 08, 2016 0.2400 0.2450 0.2350 0.2400 91,000 +0.00(+0.00%)
Apr 07, 2016 0.2450 0.2450 0.2400 0.2400 9,166 -0.01(-2.04%)
Apr 06, 2016 0.2450 0.2500 0.2400 0.2450 73,250 +0.00(+0.00%)
Apr 05, 2016 0.2300 0.2450 0.2300 0.2450 416,400 +0.01(+4.26%)
Apr 04, 2016 0.2400 0.2400 0.2200 0.2350 193,600 +0.00(+2.17%)
Apr 01, 2016 0.2300 0.2400 0.2300 0.2300 126,600 +0.00(+0.00%)
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%)
Jan 04, 2016 0.2950 0.3100 0.2800 0.3100 323,877 +0.00(+0.00%)
Dec 31, 2015 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 30, 2015 0.2800 0.3050 0.2800 0.2800 371,350 -0.01(-3.45%)
Dec 29, 2015 0.2700 0.2900 0.2700 0.2900 349,340 +0.02(+7.41%)
Dec 24, 2015 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Dec 23, 2015 0.2950 0.2950 0.2650 0.2650 355,711 -0.02(-8.62%)
Dec 22, 2015 0.2550 0.2950 0.2550 0.2900 712,935 +0.03(+11.54%)
Dec 21, 2015 0.2500 0.2750 0.2450 0.2600 623,675 +0.01(+4.00%)
Dec 18, 2015 0.2500 0.2600 0.2300 0.2500 935,308 -0.01(-1.96%)
Dec 17, 2015 0.2750 0.2800 0.2350 0.2550 396,406 -0.01(-3.77%)
Dec 16, 2015 0.2600 0.2850 0.2600 0.2650 266,535 +0.00(+0.00%)
Dec 15, 2015 0.2950 0.3100 0.2550 0.2650 1,811,724 -0.02(-8.62%)
Dec 14, 2015 0.3350 0.3550 0.2900 0.2900 1,601,934 -0.05(-13.43%)
Dec 11, 2015 0.3450 0.3550 0.3050 0.3350 1,591,850 -0.02(-5.63%)
Dec 10, 2015 0.3300 0.3650 0.3200 0.3550 2,744,535 +0.03(+9.23%)
Dec 09, 2015 0.2550 0.3300 0.2500 0.3250 3,680,573 +0.07(+27.45%)
Dec 08, 2015 0.2650 0.2750 0.2550 0.2550 315,970 -0.02(-7.27%)
Dec 07, 2015 0.2800 0.2900 0.2650 0.2750 729,430 +0.01(+1.85%)
Dec 04, 2015 0.2500 0.2750 0.2500 0.2700 314,400 +0.02(+5.88%)
Dec 03, 2015 0.2250 0.2850 0.2250 0.2550 1,497,686 +0.02(+10.87%)
Dec 02, 2015 0.2300 0.2350 0.2250 0.2300 151,855 +0.00(+0.00%)
Dec 01, 2015 0.2350 0.2400 0.2250 0.2300 230,049 +0.01(+2.22%)
Nov 30, 2015 0.2300 0.2400 0.2200 0.2250 321,648 -0.01(-4.26%)
Nov 27, 2015 0.2500 0.2500 0.2250 0.2350 691,523 -0.01(-4.08%)
Nov 26, 2015 0.2350 0.2500 0.2350 0.2450 231,685 +0.01(+4.26%)
Nov 25, 2015 0.2150 0.2450 0.2100 0.2350 1,019,295 +0.02(+11.90%)
Nov 24, 2015 0.2550 0.2850 0.2200 0.2100 4,886,688 -0.04(-16.00%)
Nov 23, 2015 0.2650 0.2500 2,572,282 +0.07(+38.89%)
Nov 20, 2015 0.1800 0.1850 0.1800 0.1800 56,000 +0.01(+2.86%)
Nov 19, 2015 0.1900 0.1900 0.1750 0.1750 82,500 -0.01(-2.78%)
Nov 18, 2015 0.1900 0.2000 0.1700 0.1800 472,901 +0.00(+0.00%)
Nov 17, 2015 0.1750 0.1900 0.1700 0.1800 358,000 +0.01(+9.09%)
Nov 16, 2015 0.1700 0.1750 0.1650 0.1650 550,200 -0.01(-2.94%)
Nov 13, 2015 0.1750 0.1850 0.1650 0.1700 1,258,237 +0.00(+0.00%)
Nov 12, 2015 0.1700 0.1750 0.1650 0.1700 0 +0.00(+0.00%)
Nov 11, 2015 0.1650 0.1700 0.1650 0.1700 175,500 +0.01(+3.03%)
Nov 10, 2015 0.1700 0.1700 0.1650 0.1650 121,300 +0.00(+0.00%)
Nov 09, 2015 0.1700 0.1700 0.1650 0.1650 51,200 +0.00(+0.00%)
Nov 06, 2015 0.1850 0.1850 0.1600 0.1650 194,394 -0.01(-8.33%)
Nov 05, 2015 0.2000 0.2000 0.1700 0.1800 651,483 -0.01(-2.70%)
Nov 04, 2015 0.1850 0.2000 0.1850 0.1850 527,675 -0.01(-2.63%)
Nov 03, 2015 0.1700 0.2150 0.1700 0.1900 4,003,942 +0.02(+15.15%)
Nov 02, 2015 0.1600 0.1650 0.1550 0.1650 74,780 +0.01(+3.13%)
Oct 30, 2015 0.1600 0.1650 0.1600 0.1600 298,117 -0.01(-3.03%)
Oct 29, 2015 0.1650 0.1700 0.1650 0.1650 135,200 +0.00(+0.00%)
Oct 28, 2015 0.1700 0.1700 0.1600 0.1650 98,300 -0.01(-5.71%)
Oct 27, 2015 0.1700 0.1800 0.1400 0.1750 1,286,250 +0.00(+2.94%)
Oct 26, 2015 0.1850 0.1850 0.1650 0.1700 247,118 -0.02(-10.53%)
Oct 23, 2015 0.1850 0.1950 0.1750 0.1900 165,850 +0.01(+2.70%)
Oct 22, 2015 0.2050 0.2100 0.1850 0.1850 851,373 -0.02(-7.50%)
Oct 21, 2015 0.1550 0.2200 0.1550 0.2000 3,179,964 +0.05(+29.03%)
Oct 20, 2015 0.1500 0.1550 0.1500 0.1550 146,645 +0.01(+3.33%)
Oct 19, 2015 0.1600 0.1600 0.1400 0.1500 640,892 -0.01(-6.25%)
Oct 16, 2015 0.1650 0.1650 0.1550 0.1600 372,498 -0.01(-3.03%)
Oct 15, 2015 0.1600 0.1700 0.1550 0.1650 252,600 +0.01(+3.13%)
Oct 14, 2015 0.1650 0.1650 0.1500 0.1600 340,876 +0.00(+0.00%)
Oct 13, 2015 0.1700 0.1700 0.1600 0.1600 232,792 -0.01(-5.88%)
Oct 09, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 08, 2015 0.1600 0.1700 0.1600 0.1600 254,200 -0.01(-3.03%)
Oct 07, 2015 0.1700 0.1750 0.1650 0.1650 459,680 -0.01(-2.94%)
Oct 06, 2015 0.1700 0.1700 0.1600 0.1700 262,402 +0.00(+0.00%)
Oct 05, 2015 0.1600 0.1700 0.1550 0.1700 352,775 +0.01(+6.25%)
Oct 02, 2015 0.1600 0.1650 0.1550 0.1600 362,250 +0.01(+3.23%)
Oct 01, 2015 0.1600 0.1650 0.1550 0.1550 164,250 -0.01(-3.13%)
Sep 30, 2015 0.1650 0.1650 0.1550 0.1600 247,717 +0.00(+0.00%)
Sep 29, 2015 0.1600 0.1700 0.1500 0.1600 449,975 +0.00(+0.00%)
Sep 28, 2015 0.1800 0.1800 0.1500 0.1600 1,679,475 -0.02(-11.11%)
Sep 25, 2015 0.1850 0.1900 0.1800 0.1800 125,333 +0.00(+0.00%)
Sep 24, 2015 0.1850 0.1900 0.1800 0.1800 239,528 -0.01(-5.26%)
Sep 23, 2015 0.1900 0.1950 0.1850 0.1900 380,800 +0.00(+0.00%)
Sep 22, 2015 0.1800 0.1900 0.1750 0.1900 972,969 +0.02(+8.57%)
Sep 21, 2015 0.1750 0.1800 0.1700 0.1750 291,250 +0.00(+0.00%)
Sep 18, 2015 0.1850 0.1900 0.1700 0.1750 507,088 -0.01(-2.78%)
Sep 17, 2015 0.1950 0.1950 0.1800 0.1800 362,421 -0.01(-5.26%)
Sep 16, 2015 0.1950 0.2050 0.1850 0.1900 641,000 +0.00(+0.00%)
Sep 15, 2015 0.1800 0.1950 0.1800 0.1900 792,526 +0.01(+2.70%)
Sep 14, 2015 0.1850 0.1850 0.1750 0.1850 275,410 +0.00(+0.00%)
Sep 11, 2015 0.1750 0.1850 0.1700 0.1850 411,500 +0.01(+2.78%)
Sep 10, 2015 0.1750 0.1800 0.1700 0.1800 249,900 +0.01(+5.88%)
Sep 09, 2015 0.1850 0.1900 0.1700 0.1700 648,425 -0.01(-5.56%)
Sep 08, 2015 0.1800 0.1900 0.1800 0.1800 346,626 +0.01(+2.86%)
Sep 04, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 03, 2015 0.1800 0.1950 0.1750 0.1800 888,250 +0.01(+2.86%)
Sep 02, 2015 0.1900 0.1900 0.1750 0.1750 417,422 -0.01(-5.41%)
Sep 01, 2015 0.1900 0.1900 0.1750 0.1850 577,726 -0.01(-5.13%)
Aug 31, 2015 0.2000 0.2050 0.1900 0.1950 938,034 -0.01(-4.88%)
Aug 28, 2015 0.2100 0.2150 0.2050 0.2050 935,600 -0.01(-4.65%)
Aug 27, 2015 0.2100 0.2250 0.2050 0.2150 1,668,371 +0.01(+4.88%)
Aug 26, 2015 0.1950 0.2100 0.1850 0.2050 1,534,004 +0.02(+10.81%)
Aug 25, 2015 0.1900 0.2050 0.1850 0.1850 1,514,912 +0.01(+5.71%)
Aug 24, 2015 0.1800 0.1900 0.1600 0.1750 2,838,555 -0.03(-12.50%)
Aug 21, 2015 0.2050 0.2100 0.1850 0.2000 1,818,585 -0.01(-6.98%)
Aug 20, 2015 0.2650 0.2650 0.2150 0.2150 1,705,879 -0.05(-17.31%)
Aug 19, 2015 0.2350 0.2650 0.2350 0.2600 1,206,399 +0.02(+6.12%)
Aug 18, 2015 0.2250 0.2500 0.2200 0.2450 1,259,023 +0.02(+8.89%)
Aug 17, 2015 0.2000 0.2250 0.2000 0.2250 518,700 +0.01(+4.65%)
Aug 14, 2015 0.2250 0.2250 0.2100 0.2150 720,654 +0.00(+0.00%)
Aug 13, 2015 0.1950 0.2300 0.1950 0.2150 474,110 +0.01(+4.88%)
Aug 12, 2015 0.1900 0.2050 0.1850 0.2050 340,903 +0.01(+5.13%)
Aug 11, 2015 0.1950 0.2000 0.1800 0.1950 498,300 -0.01(-2.50%)
Aug 10, 2015 0.2100 0.2200 0.1900 0.2000 459,400 -0.01(-4.76%)
Aug 07, 2015 0.2200 0.2250 0.2100 0.2100 416,661 -0.01(-2.33%)
Aug 06, 2015 0.2050 0.2150 0.2000 0.2150 477,600 +0.01(+2.38%)
Aug 05, 2015 0.1900 0.2200 0.1900 0.2100 1,345,815 +0.01(+7.69%)
Aug 04, 2015 0.2250 0.2250 0.1950 0.1950 937,795 -0.04(-15.22%)
Jul 31, 2015 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jul 30, 2015 0.1750 0.2350 0.1650 0.2250 3,951,524 +0.05(+25.00%)
Jul 29, 2015 0.1850 0.1900 0.1500 0.1800 3,437,741 -0.01(-5.26%)
Jul 28, 2015 0.1900 0.2150 0.1900 0.1900 1,907,993 -0.01(-5.00%)
Jul 27, 2015 0.2300 0.2300 0.1950 0.2000 2,775,366 -0.04(-16.67%)
Jul 24, 2015 0.2400 0.2500 0.2300 0.2400 1,084,057 -0.01(-4.00%)
Jul 23, 2015 0.2600 0.2600 0.2350 0.2500 226,765 -0.01(-1.96%)
Jul 22, 2015 0.2800 0.2850 0.2500 0.2550 890,376 -0.03(-10.53%)
Jul 21, 2015 0.2350 0.2850 0.2300 0.2850 2,171,534 +0.05(+21.28%)
Jul 20, 2015 0.2850 0.2850 0.2150 0.2350 2,482,527 -0.05(-16.07%)
Jul 17, 2015 0.2950 0.2950 0.2750 0.2800 508,997 -0.01(-3.45%)
Jul 16, 2015 0.2950 0.3000 0.2850 0.2900 540,286 -0.01(-3.33%)
Jul 15, 2015 0.2950 0.3250 0.2900 0.3000 2,747,975 +0.01(+3.45%)
Jul 14, 2015 0.2850 0.3000 0.2700 0.2900 2,618,312 +0.00(+0.00%)
Jul 13, 2015 0.3100 0.3200 0.2750 0.2900 2,682,150 -0.01(-3.33%)
Jul 10, 2015 0.3350 0.3350 0.2900 0.3000 1,365,859 -0.04(-10.45%)
Jul 09, 2015 0.3600 0.3600 0.3200 0.3350 1,087,294 -0.02(-6.94%)
Jul 08, 2015 0.3500 0.3700 0.3400 0.3600 1,347,152 +0.01(+2.86%)
Jul 07, 2015 0.3450 0.3650 0.3400 0.3500 778,754 +0.01(+1.45%)
Jul 06, 2015 0.3450 0.3550 0.3450 0.3450 495,100 -0.01(-1.43%)
Jul 03, 2015 0.3650 0.3750 0.3500 0.3500 856,146 -0.02(-5.41%)
Jul 02, 2015 0.3500 0.3900 0.3500 0.3700 1,134,812 +0.01(+2.78%)
Jun 30, 2015 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Jun 29, 2015 0.3600 0.3650 0.3100 0.3300 4,145,102 -0.06(-15.38%)
Jun 26, 2015 0.4000 0.4050 0.3800 0.3900 2,148,078 -0.01(-2.50%)
Jun 25, 2015 0.4100 0.4200 0.4000 0.4000 2,177,868 +0.00(+0.00%)
Jun 24, 2015 0.4200 0.4250 0.3900 0.4000 2,720,797 -0.02(-4.76%)
Jun 23, 2015 0.4150 0.4450 0.3900 0.4200 4,105,049 +0.01(+1.20%)
Jun 22, 2015 0.4000 0.4300 0.3800 0.4150 1,151,165 +0.01(+3.75%)
Jun 19, 2015 0.4000 0.4100 0.3900 0.4000 807,599 +0.00(+0.00%)
Jun 18, 2015 0.4450 0.4500 0.3950 0.4000 2,502,987 -0.05(-12.09%)
Jun 17, 2015 0.4200 0.4600 0.4200 0.4550 2,658,457 +0.01(+2.25%)
Jun 16, 2015 0.4000 0.4450 0.4000 0.4450 2,406,996 +0.05(+14.10%)
Jun 15, 2015 0.4000 0.4000 0.3800 0.3900 1,103,948 -0.01(-1.27%)
Jun 12, 2015 0.4150 0.4300 0.3900 0.3950 1,933,207 -0.02(-4.82%)
Jun 11, 2015 0.4500 0.4550 0.4150 0.4150 3,303,987 -0.02(-4.60%)
Jun 10, 2015 0.4550 0.4750 0.4300 0.4350 5,399,451 +0.01(+1.16%)
Jun 09, 2015 0.3700 0.4350 0.3700 0.4300 3,111,396 +0.06(+16.22%)
Jun 08, 2015 0.3850 0.3950 0.3600 0.3700 1,830,569 -0.04(-8.64%)
Jun 05, 2015 0.4000 0.4200 0.3700 0.4050 3,162,234 -0.01(-2.41%)
Jun 04, 2015 0.4600 0.4650 0.4050 0.4150 6,046,752 -0.01(-2.35%)
Jun 03, 2015 0.3600 0.4350 0.3400 0.4250 8,993,149 +0.07(+19.72%)
Jun 02, 2015 0.3700 0.4000 0.3500 0.3550 10,328,780 -0.05(-12.35%)
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.