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 UNCHANGED
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 (%)
Jun 29, 2018 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Jun 28, 2018 0.1850 0.1950 0.1850 0.1950 81,000 +0.01(+5.41%)
Jun 27, 2018 0.1900 0.2100 0.1800 0.1850 125,050 +0.00(+0.00%)
Jun 26, 2018 0.2000 0.2100 0.1700 0.1850 367,334 -0.02(-7.50%)
Jun 25, 2018 0.2000 0.2100 0.1950 0.2000 94,240 +0.01(+2.56%)
Jun 22, 2018 0.2000 0.2150 0.1750 0.1950 814,927 -0.01(-2.50%)
Jun 21, 2018 0.2300 0.2300 0.2000 0.2000 533,368 -0.04(-16.67%)
Jun 20, 2018 0.2300 0.2400 0.2200 0.2400 22,500 +0.01(+4.35%)
Jun 19, 2018 0.2200 0.2400 0.2150 0.2300 119,800 +0.02(+9.52%)
Jun 18, 2018 0.2250 0.2350 0.2100 0.2100 271,073 -0.02(-6.67%)
Jun 15, 2018 0.2350 0.2250 0.2250 49,853 -0.01(-4.26%)
Jun 14, 2018 0.2300 0.2400 0.2300 0.2350 89,342 +0.01(+4.44%)
Jun 13, 2018 0.2500 0.2500 0.2250 0.2250 149,762 -0.01(-6.25%)
Jun 12, 2018 0.2350 0.2500 0.2350 0.2400 29,000 +0.01(+2.13%)
Jun 11, 2018 0.2500 0.2500 0.2350 0.2350 35,000 +0.00(+0.00%)
Jun 08, 2018 0.2400 0.2500 0.2350 0.2350 96,943 -0.03(-9.62%)
Jun 07, 2018 0.2500 0.2600 0.2500 0.2600 22,194 -0.02(-5.45%)
Jun 06, 2018 0.2500 0.2750 0.2400 0.2750 105,089 +0.02(+7.84%)
Jun 05, 2018 0.2700 0.2950 0.2550 0.2550 241,767 -0.02(-5.56%)
Jun 04, 2018 0.2500 0.2700 0.2450 0.2700 61,571 +0.02(+8.00%)
Jun 01, 2018 0.2350 0.2600 0.2300 0.2500 121,025 +0.02(+8.70%)
May 31, 2018 0.2300 0.2400 0.2300 0.2300 52,841 +0.01(+2.22%)
May 30, 2018 0.2300 0.2400 0.2150 0.2250 433,218 -0.01(-4.26%)
May 29, 2018 0.2300 0.2450 0.2300 0.2350 69,000 +0.00(+2.17%)
May 28, 2018 0.2500 0.2600 0.2300 0.2300 207,050 -0.00(-2.13%)
May 25, 2018 0.2700 0.2700 0.2350 0.2350 250,638 -0.03(-11.32%)
May 24, 2018 0.2700 0.2700 0.2650 0.2650 20,445 -0.01(-1.85%)
May 23, 2018 0.2700 0.2700 0.2700 0.2700 44,695 +0.00(+0.00%)
May 22, 2018 0.2650 0.2750 0.2600 0.2700 67,872 +0.00(+0.00%)
May 18, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
May 17, 2018 0.2600 0.2750 0.2600 0.2650 64,550 +0.01(+1.92%)
May 16, 2018 0.2800 0.2800 0.2600 0.2600 604,591 -0.02(-8.77%)
May 15, 2018 0.2750 0.2850 0.2750 0.2850 122,500 +0.00(+1.79%)
May 14, 2018 0.2800 0.2900 0.2700 0.2800 172,801 +0.00(+0.00%)
May 11, 2018 0.3000 0.3000 0.2800 0.2800 229,464 -0.01(-5.08%)
May 10, 2018 0.2900 0.3000 0.2900 0.2950 60,716 -0.01(-1.67%)
May 09, 2018 0.2900 0.3050 0.2850 0.3000 347,500 +0.02(+5.26%)
May 08, 2018 0.3000 0.3150 0.2800 0.2850 243,251 -0.01(-1.72%)
May 07, 2018 0.3300 0.3300 0.2850 0.2900 89,325 -0.04(-12.12%)
May 04, 2018 0.3300 0.3300 0.3050 0.3300 75,380 +0.00(+0.00%)
May 03, 2018 0.3400 0.3500 0.3200 0.3300 151,874 -0.01(-2.94%)
May 02, 2018 0.3100 0.3500 0.3100 0.3400 490,179 +0.03(+7.94%)
May 01, 2018 0.3800 0.3850 0.3100 0.3150 571,083 -0.04(-11.27%)
Apr 30, 2018 0.3150 0.3750 0.3150 0.3550 556,659 +0.05(+16.39%)
Apr 27, 2018 0.2900 0.3200 0.2900 0.3050 349,029 +0.03(+10.91%)
Apr 26, 2018 0.2750 0.2750 0.2750 0.2750 5,100 -0.01(-1.79%)
Apr 25, 2018 0.2750 0.2800 0.2650 0.2800 21,955 +0.01(+3.70%)
Apr 24, 2018 0.2900 0.2900 0.2700 0.2700 142,590 -0.02(-6.90%)
Apr 23, 2018 0.2700 0.3000 0.2700 0.2900 368,866 +0.03(+11.54%)
Apr 20, 2018 0.2600 0.2650 0.2550 0.2600 116,400 +0.00(+0.00%)
Apr 19, 2018 0.2600 0.2700 0.2600 0.2600 58,380 -0.01(-1.89%)
Apr 18, 2018 0.2650 0.2700 0.2650 0.2650 121,360 +0.00(+0.00%)
Apr 17, 2018 0.2650 0.2650 0.2650 0.2650 23,878 +0.00(+0.00%)
Apr 16, 2018 0.2850 0.2850 0.2650 0.2650 67,874 -0.02(-7.02%)
Apr 13, 2018 0.2700 0.2850 0.2650 0.2850 202,135 +0.00(+1.79%)
Apr 12, 2018 0.2950 0.2950 0.2550 0.2800 510,350 -0.02(-6.67%)
Apr 11, 2018 0.2700 0.3350 0.2700 0.3000 1,725,665 +0.04(+15.38%)
Apr 10, 2018 0.2800 0.2800 0.2600 0.2600 78,790 -0.01(-3.70%)
Apr 09, 2018 0.2700 0.2800 0.2700 0.2700 141,950 +0.01(+1.89%)
Apr 06, 2018 0.2500 0.2650 0.2400 0.2650 138,021 +0.02(+8.16%)
Apr 05, 2018 0.2400 0.2500 0.2400 0.2450 181,600 +0.01(+2.08%)
Apr 04, 2018 0.2600 0.2600 0.2300 0.2400 464,137 -0.03(-9.43%)
Apr 03, 2018 0.2750 0.2800 0.2550 0.2650 250,259 -0.01(-1.85%)
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.