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

Edgewater Wireless Systems Inc (TSV: YFI )

0.0550 +0.0050 (+10.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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, 2012 0.2400 0.2400 0.2400 0.2400 3,800 -0.04(-14.29%)
May 30, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 29, 2012 0.2750 0.2800 0.2700 0.2800 26,000 +0.03(+12.00%)
May 28, 2012 0.2500 0.2500 0.2500 0.2500 12,000 -0.03(-9.09%)
May 25, 2012 0.2500 0.2750 0.2500 0.2750 53,290 +0.00(+0.00%)
May 24, 2012 0.2600 0.2750 0.2600 0.2750 42,445 +0.00(+0.00%)
May 23, 2012 0.2550 0.2750 0.2550 0.2750 510,000 +0.03(+10.00%)
May 22, 2012 0.2500 0.2500 0.2500 0.2500 37,500 -0.02(-7.41%)
May 18, 2012 0.2700 0.2700 0.2700 0 +0.05(+22.73%)
May 17, 2012 0.2200 0.2200 0.2200 0.2200 14,000 -0.03(-12.00%)
May 16, 2012 0.2450 0.2500 0.2200 0.2500 18,136 +0.05(+25.00%)
May 15, 2012 0.2300 0.2300 0.2000 0.2000 60,000 -0.03(-14.89%)
May 14, 2012 0.2350 0.2350 0.2300 0.2350 20,340 -0.02(-6.00%)
May 11, 2012 0.2500 0.2500 0.2500 0.2500 57,500 +0.00(+0.00%)
May 10, 2012 0.2500 0.2500 0.2500 0.2500 4,000 +0.02(+6.38%)
May 09, 2012 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
May 08, 2012 0.2500 0.2500 0.2300 0.2300 82,000 -0.02(-8.00%)
May 07, 2012 0.2500 0.2500 0.2500 0.2500 6,500 -0.03(-10.71%)
May 04, 2012 0.2500 0.2800 0.2500 0.2800 7,500 +0.03(+12.00%)
May 03, 2012 0.2500 0.2500 0.2400 0.2500 65,000 +0.01(+4.17%)
May 02, 2012 0.2500 0.2500 0.2400 0.2400 36,000 -0.01(-4.00%)
May 01, 2012 0.2600 0.2600 0.2500 0.2500 12,000 +0.00(+0.00%)
Apr 30, 2012 0.2900 0.2900 0.2500 0.2500 44,124 -0.02(-7.41%)
Apr 27, 2012 0.2700 0.2700 0.2700 0.2700 32,500 +0.02(+8.00%)
Apr 26, 2012 0.2600 0.2600 0.2500 0.2500 75,000 -0.01(-3.85%)
Apr 25, 2012 0.2600 0.2600 0.2600 0.2600 12,300 +0.00(+0.00%)
Apr 24, 2012 0.2600 0.2850 0.2600 0.2600 100,000 +0.00(+0.00%)
Apr 23, 2012 0.2900 0.2900 0.2600 0.2600 44,500 -0.02(-7.14%)
Apr 20, 2012 0.2900 0.2900 0.2800 0.2800 6,800 -0.01(-3.45%)
Apr 19, 2012 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-3.33%)
Apr 18, 2012 0.2800 0.3000 0.2700 0.3000 29,500 +0.01(+3.45%)
Apr 17, 2012 0.2900 0.2900 0.2900 0.2900 36,300 +0.00(+0.00%)
Apr 16, 2012 0.3400 0.3400 0.2800 0.2900 66,990 -0.05(-14.71%)
Apr 13, 2012 0.3300 0.3400 0.3000 0.3400 118,500 +0.01(+3.03%)
Apr 12, 2012 0.3000 0.3300 0.3000 0.3300 41,000 +0.02(+6.45%)
Apr 11, 2012 0.3000 0.3100 0.3000 0.3100 87,130 +0.01(+3.33%)
Apr 10, 2012 0.3000 0.3100 0.2900 0.3000 157,500 +0.02(+7.14%)
Apr 09, 2012 0.3200 0.3750 0.2800 0.2800 51,700 -0.05(-15.15%)
Apr 05, 2012 0.3700 0.3900 0.2650 0.3300 144,100 -0.03(-8.33%)
Apr 04, 2012 0.3550 0.3700 0.3300 0.3600 60,400 +0.00(+0.00%)
Apr 03, 2012 0.3700 0.3700 0.3600 0.3600 15,500 +0.04(+12.50%)
Apr 02, 2012 0.3200 0.3200 0.3200 0.3200 472 -0.07(-16.88%)
Mar 30, 2012 0.3900 0.3900 0.3200 0.3850 88,500 +0.04(+10.00%)
Mar 29, 2012 0.3500 0.3750 0.3500 0.3500 37,000 +0.01(+4.48%)
Mar 28, 2012 0.3500 0.3900 0.3350 0.3350 25,500 -0.01(-4.29%)
Mar 27, 2012 0.3400 0.3900 0.3400 0.3500 46,000 -0.03(-6.67%)
Mar 26, 2012 0.3700 0.4000 0.3000 0.3750 92,630 -0.04(-9.64%)
Mar 23, 2012 0.4000 0.4150 0.4000 0.4150 16,865 +0.01(+3.75%)
Mar 22, 2012 0.3800 0.4000 0.3800 0.4000 10,000 -0.01(-2.44%)
Mar 21, 2012 0.4100 0.4100 0.4100 0.4100 10,700 +0.01(+2.50%)
Mar 20, 2012 0.4000 0.4000 0.3800 0.4000 21,500 -0.01(-2.44%)
Mar 19, 2012 0.4150 0.4150 0.4100 0.4100 1,700 +0.01(+2.50%)
Mar 16, 2012 0.4000 0.4000 0.4000 0.4000 32,000 +0.00(+0.00%)
Mar 15, 2012 0.4000 0.4000 0.3800 0.4000 55,700 +0.02(+5.26%)
Mar 14, 2012 0.4000 0.4000 0.3700 0.3800 64,400 +0.00(+0.00%)
Mar 13, 2012 0.4200 0.4200 0.3800 0.3800 42,300 -0.02(-5.00%)
Mar 12, 2012 0.4000 0.4000 0.4000 0.4000 13,459 -0.01(-2.44%)
Mar 09, 2012 0.4150 0.4300 0.4100 0.4100 35,000 +0.01(+2.50%)
Mar 08, 2012 0.4300 0.4400 0.4000 0.4000 38,100 -0.03(-6.98%)
Mar 07, 2012 0.4100 0.4400 0.4000 0.4300 21,500 -0.01(-2.27%)
Mar 06, 2012 0.4400 0.4400 0.4400 0.4400 20,000 +0.00(+0.00%)
Mar 05, 2012 0.4350 0.4400 0.4200 0.4400 60,000 +0.01(+2.33%)
Mar 02, 2012 0.4400 0.4400 0.4100 0.4300 38,500 -0.01(-2.27%)
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.