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

Edgewater Wireless Systems Inc (TSV: YFI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 29, 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, 2017 0.2750 0.2900 0.2750 0.2750 140,803 +0.00(+0.00%)
Jun 29, 2017 0.2700 0.2750 0.2500 0.2750 153,370 +0.01(+1.85%)
Jun 28, 2017 0.2550 0.2700 0.2500 0.2700 60,000 +0.03(+10.20%)
Jun 27, 2017 0.2500 0.2600 0.2450 0.2450 157,513 -0.02(-5.77%)
Jun 26, 2017 0.2800 0.2800 0.2600 0.2600 111,500 -0.02(-5.45%)
Jun 23, 2017 0.2750 0.2750 0.2750 0.2750 5,050 +0.02(+5.77%)
Jun 22, 2017 0.2700 0.2800 0.2600 0.2600 109,843 +0.00(+0.00%)
Jun 21, 2017 0.2500 0.2600 0.2500 0.2600 27,700 +0.02(+6.12%)
Jun 20, 2017 0.2650 0.2650 0.2450 0.2450 211,343 -0.03(-9.26%)
Jun 19, 2017 0.2700 0.2750 0.2550 0.2700 67,000 +0.01(+3.85%)
Jun 16, 2017 0.2600 0.2650 0.2600 0.2600 47,135 -0.02(-5.45%)
Jun 15, 2017 0.2600 0.2750 0.2600 0.2750 15,500 +0.01(+1.85%)
Jun 14, 2017 0.2750 0.2750 0.2650 0.2700 20,404 +0.01(+1.89%)
Jun 13, 2017 0.2650 0.2750 0.2650 0.2650 86,260 -0.02(-5.36%)
Jun 12, 2017 0.2650 0.2800 0.2650 0.2800 34,408 +0.02(+5.66%)
Jun 09, 2017 0.2700 0.2700 0.2650 0.2650 73,000 -0.01(-3.64%)
Jun 08, 2017 0.2700 0.2750 0.2700 0.2750 13,000 -0.01(-5.17%)
Jun 07, 2017 0.2700 0.2900 0.2700 0.2900 75,612 +0.00(+0.00%)
Jun 06, 2017 0.2700 0.2900 0.2700 0.2900 48,645 +0.02(+7.41%)
Jun 05, 2017 0.2750 0.2850 0.2650 0.2700 63,670 +0.00(+0.00%)
Jun 02, 2017 0.2750 0.2750 0.2700 0.2700 60,360 +0.01(+1.89%)
Jun 01, 2017 0.2750 0.2750 0.2650 0.2650 50,000 +0.00(+0.00%)
May 31, 2017 0.2900 0.2900 0.2600 0.2650 155,500 -0.02(-8.62%)
May 30, 2017 0.2900 0.3000 0.2900 0.2900 27,505 +0.00(+0.00%)
May 29, 2017 0.2900 0.2900 0.2900 0.2900 7,000 -0.01(-1.69%)
May 26, 2017 0.3000 0.3000 0.2900 0.2950 29,550 -0.01(-1.67%)
May 25, 2017 0.3000 0.3100 0.2950 0.3000 80,280 +0.00(+0.00%)
May 24, 2017 0.2900 0.3150 0.2900 0.3000 523,833 +0.02(+7.14%)
May 23, 2017 0.2850 0.2850 0.2800 0.2800 85,000 -0.00(-1.75%)
May 19, 2017 0.2800 0.2850 0.2800 0.2850 121,412 +0.01(+3.64%)
May 18, 2017 0.2800 0.2800 0.2750 0.2750 18,500 -0.01(-1.79%)
May 17, 2017 0.2850 0.2850 0.2700 0.2800 24,445 +0.00(+0.00%)
May 16, 2017 0.2500 0.2850 0.2500 0.2800 346,000 +0.03(+12.00%)
May 15, 2017 0.2550 0.2600 0.2500 0.2500 46,000 -0.01(-1.96%)
May 12, 2017 0.2650 0.2650 0.2550 0.2550 6,073 -0.01(-1.92%)
May 11, 2017 0.2700 0.2700 0.2600 0.2600 46,645 -0.01(-3.70%)
May 10, 2017 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
May 09, 2017 0.2500 0.2700 0.2500 0.2700 79,425 +0.02(+8.00%)
May 08, 2017 0.2750 0.2800 0.2400 0.2500 191,808 -0.02(-7.41%)
May 05, 2017 0.2800 0.2800 0.2700 0.2700 52,700 -0.02(-6.90%)
May 04, 2017 0.2750 0.2900 0.2700 0.2900 40,145 +0.01(+5.45%)
May 03, 2017 0.2800 0.2800 0.2750 0.2750 31,500 -0.01(-3.51%)
May 02, 2017 0.2800 0.2850 0.2800 0.2850 63,400 -0.01(-1.72%)
May 01, 2017 0.2800 0.2900 0.2800 0.2900 10,680 +0.01(+3.57%)
Apr 28, 2017 0.2800 0.2950 0.2800 0.2800 46,000 -0.01(-3.45%)
Apr 27, 2017 0.2900 0.2950 0.2700 0.2900 37,800 +0.01(+1.75%)
Apr 26, 2017 0.2900 0.2900 0.2850 0.2850 31,800 +0.00(+0.00%)
Apr 25, 2017 0.2850 0.2850 0.2850 0.2850 47,670 +0.00(+0.00%)
Apr 24, 2017 0.3000 0.3000 0.2850 0.2850 77,050 -0.02(-5.00%)
Apr 21, 2017 0.2850 0.3100 0.2700 0.3000 434,750 +0.01(+3.45%)
Apr 20, 2017 0.2800 0.2900 0.2650 0.2900 174,280 +0.01(+3.57%)
Apr 19, 2017 0.2800 0.2800 0.2800 0.2800 41,000 +0.01(+3.70%)
Apr 18, 2017 0.2700 0.2800 0.2650 0.2700 86,347 -0.01(-3.57%)
Apr 17, 2017 0.2850 0.2900 0.2800 0.2800 88,050 -0.00(-1.75%)
Apr 13, 2017 0.2750 0.2850 0.2700 0.2850 20,000 +0.00(+0.00%)
Apr 12, 2017 0.2750 0.2850 0.2750 0.2850 19,500 +0.00(+1.79%)
Apr 11, 2017 0.2750 0.2900 0.2700 0.2800 97,560 +0.01(+3.70%)
Apr 10, 2017 0.2750 0.2750 0.2700 0.2700 24,921 -0.02(-6.90%)
Apr 07, 2017 0.2800 0.2900 0.2750 0.2900 55,200 +0.01(+5.45%)
Apr 06, 2017 0.2700 0.2750 0.2650 0.2750 40,500 +0.00(+0.00%)
Apr 05, 2017 0.2950 0.2950 0.2600 0.2750 222,080 -0.01(-3.51%)
Apr 04, 2017 0.2900 0.3000 0.2850 0.2850 146,135 -0.01(-1.72%)
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.