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

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0335 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 0.0275 0.0314 0.0227 0.0314 29,182 +0.01(+36.52%)
Jun 29, 2020 0.0293 0.0380 0.0230 0.0230 23,152 -0.01(-18.44%)
Jun 26, 2020 0.0380 0.0380 0.0282 0.0282 12,200 -0.01(-25.79%)
Jun 25, 2020 0.0380 0.0380 0.0380 0.0380 2,000 +0.01(+35.71%)
Jun 24, 2020 0.0283 0.0380 0.0280 0.0280 46,751 -0.01(-20.45%)
Jun 23, 2020 0.0300 0.0419 0.0283 0.0352 40,300 +0.01(+17.33%)
Jun 22, 2020 0.0328 0.0400 0.0300 0.0300 15,000 +0.00(+0.00%)
Jun 19, 2020 0.0287 0.0362 0.0287 0.0300 20,500 -0.01(-25.00%)
Jun 18, 2020 0.0426 0.0426 0.0400 0.0400 21,517 +0.00(+3.09%)
Jun 17, 2020 0.0302 0.0388 0.0302 0.0388 200 -0.00(-9.77%)
Jun 16, 2020 0.0430 0.0430 0.0430 0.0430 1,482 +0.01(+22.86%)
Jun 15, 2020 0.0320 0.0350 0.0320 0.0350 600 -0.01(-18.60%)
Jun 12, 2020 0.0292 0.0430 0.0292 0.0430 2,700 +0.01(+26.47%)
Jun 11, 2020 0.0338 0.0340 0.0336 0.0340 11,444 -0.00(-10.99%)
Jun 10, 2020 0.0306 0.0382 0.0306 0.0382 15,330 -0.00(-4.26%)
Jun 09, 2020 0.0318 0.0399 0.0318 0.0399 5,089 +0.00(+13.68%)
Jun 08, 2020 0.0384 0.0384 0.0351 0.0351 797 +0.00(+2.63%)
Jun 05, 2020 0.0385 0.0385 0.0342 0.0342 3,000 -0.01(-14.71%)
Jun 04, 2020 0.0265 0.0450 0.0265 0.0401 47,117 +0.01(+16.57%)
Jun 03, 2020 0.0347 0.0347 0.0344 0.0344 4,250 -0.01(-14.00%)
Jun 02, 2020 0.0390 0.0400 0.0375 0.0400 40,695 +0.00(+2.56%)
Jun 01, 2020 0.0327 0.0390 0.0327 0.0390 20,571 -0.01(-13.33%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 100 +0.01(+25.00%)
May 28, 2020 0.0390 0.0390 0.0360 0.0360 47,500 +0.00(+2.86%)
May 26, 2020 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
May 22, 2020 0.0366 0.0390 0.0366 0.0390 40,700 +0.00(+9.86%)
May 21, 2020 0.0310 0.0355 0.0310 0.0355 1,455 +0.00(+2.31%)
May 20, 2020 0.0390 0.0390 0.0347 0.0347 5,100 -0.00(-8.68%)
May 19, 2020 0.0270 0.0380 0.0270 0.0380 16,000 +0.00(+15.15%)
May 18, 2020 0.0270 0.0330 0.0270 0.0330 301 -0.01(-17.50%)
May 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 13, 2020 0.0400 0.0400 0.0340 0.0400 33,800 +0.00(+0.00%)
May 12, 2020 0.0402 0.0402 0.0382 0.0400 11,137 +0.00(+12.04%)
May 11, 2020 0.0357 0.0357 0.0357 0.0357 20,000 -0.00(-10.75%)
May 08, 2020 0.0400 0.0400 0.0400 0.0400 100 +0.01(+37.93%)
May 07, 2020 0.0290 0.0290 0.0290 0.0290 248 -0.01(-27.50%)
May 05, 2020 0.0400 0.0400 0.0400 0 +0.00(+5.26%)
May 04, 2020 0.0360 0.0380 0.0360 0.0380 2,750 +0.00(+6.74%)
May 01, 2020 0.0306 0.0400 0.0300 0.0356 146,400 +0.00(+1.71%)
Apr 29, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 28, 2020 0.0400 0.0400 0.0354 0.0400 31,600 +0.00(+0.00%)
Apr 27, 2020 0.0350 0.0400 0.0350 0.0400 56,612 +0.00(+0.00%)
Apr 24, 2020 0.0300 0.0400 0.0300 0.0400 1,100 +0.00(+2.56%)
Apr 23, 2020 0.0270 0.0400 0.0264 0.0390 16,200 +0.01(+46.07%)
Apr 22, 2020 0.0250 0.0400 0.0250 0.0267 12,215 -0.01(-19.09%)
Apr 21, 2020 0.0372 0.0372 0.0330 0.0330 22,445 -0.00(-5.71%)
Apr 20, 2020 0.0288 0.0375 0.0288 0.0350 11,300 -0.00(-7.89%)
Apr 17, 2020 0.0290 0.0380 0.0290 0.0380 85,900 +0.00(+9.20%)
Apr 16, 2020 0.0304 0.0348 0.0304 0.0348 17,520 -0.00(-0.57%)
Apr 15, 2020 0.0350 0.0350 0.0269 0.0350 2,600 +0.01(+17.45%)
Apr 14, 2020 0.0310 0.0350 0.0298 0.0298 53,820 -0.01(-23.59%)
Apr 13, 2020 0.0390 0.0390 0.0390 0.0390 1,700 +0.00(+2.63%)
Apr 07, 2020 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Apr 06, 2020 0.0240 0.0300 0.0160 0.0300 29,600 +0.00(+20.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+7.30%)
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.