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 (%)
Sep 28, 2018 0.1350 0.1350 0.1300 0.1350 223,500 +0.01(+8.00%)
Sep 27, 2018 0.1450 0.1450 0.1250 0.1250 489,754 -0.03(-19.35%)
Sep 26, 2018 0.1650 0.1650 0.1450 0.1550 66,190 -0.01(-6.06%)
Sep 25, 2018 0.1350 0.1650 0.1350 0.1650 456,834 +0.03(+22.22%)
Sep 24, 2018 0.1300 0.1400 0.1300 0.1350 73,000 +0.01(+8.00%)
Sep 21, 2018 0.1450 0.1450 0.1250 0.1250 226,200 -0.02(-16.67%)
Sep 20, 2018 0.1150 0.1500 0.1150 0.1500 468,128 +0.04(+36.36%)
Sep 19, 2018 0.1050 0.1150 0.1000 0.1100 402,120 +0.00(+0.00%)
Sep 18, 2018 0.1300 0.1300 0.1050 0.1100 850,375 -0.01(-12.00%)
Sep 17, 2018 0.1300 0.1300 0.1250 0.1250 197,000 -0.01(-3.85%)
Sep 14, 2018 0.1350 0.1350 0.1300 0.1300 77,250 -0.01(-3.70%)
Sep 13, 2018 0.1350 0.1400 0.1250 0.1350 315,885 +0.01(+3.85%)
Sep 12, 2018 0.1300 0.1350 0.1250 0.1300 354,250 -0.01(-7.14%)
Sep 11, 2018 0.1400 0.1400 0.1300 0.1400 249,810 +0.00(+0.00%)
Sep 10, 2018 0.1400 0.1500 0.1350 0.1400 156,050 +0.00(+0.00%)
Sep 07, 2018 0.1450 0.1450 0.1350 0.1400 101,155 -0.00(-3.45%)
Sep 06, 2018 0.1500 0.1500 0.1450 0.1450 135,220 +0.00(+0.00%)
Sep 05, 2018 0.1500 0.1500 0.1350 0.1450 142,300 -0.01(-3.33%)
Sep 04, 2018 0.1500 0.1500 0.1400 0.1500 286,000 -0.01(-3.23%)
Aug 31, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 30, 2018 0.1500 0.1500 0.1500 0.1500 46,185 +0.00(+0.00%)
Aug 29, 2018 0.1450 0.1550 0.1400 0.1500 329,550 +0.01(+7.14%)
Aug 28, 2018 0.1400 0.1400 0.1400 0.1400 35,057 +0.01(+3.70%)
Aug 27, 2018 0.1550 0.1550 0.1250 0.1350 909,893 -0.02(-12.90%)
Aug 24, 2018 0.1500 0.1550 0.1450 0.1550 96,400 +0.01(+3.33%)
Aug 23, 2018 0.1600 0.1600 0.1450 0.1500 139,575 +0.00(+0.00%)
Aug 22, 2018 0.1650 0.1700 0.1500 0.1500 156,847 -0.02(-11.76%)
Aug 21, 2018 0.1700 0.1700 0.1600 0.1700 75,975 +0.00(+0.00%)
Aug 20, 2018 0.1650 0.1700 0.1650 0.1700 93,200 +0.01(+6.25%)
Aug 17, 2018 0.1600 0.1600 0.1600 0.1600 26,185 +0.00(+0.00%)
Aug 16, 2018 0.1600 0.1600 0.1600 0.1600 36,754 +0.01(+3.23%)
Aug 15, 2018 0.1550 0.1550 0.1500 0.1550 53,150 -0.01(-3.13%)
Aug 14, 2018 0.1550 0.1600 0.1500 0.1600 67,790 +0.01(+3.23%)
Aug 13, 2018 0.1600 0.1600 0.1550 0.1550 18,000 -0.01(-3.13%)
Aug 10, 2018 0.1600 0.1600 0.1600 0.1600 50,250 +0.00(+0.00%)
Aug 09, 2018 0.1600 0.1600 0.1600 0.1600 34,000 +0.00(+0.00%)
Aug 08, 2018 0.1550 0.1600 0.1500 0.1600 18,040 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1600 0.1550 0.1600 31,500 +0.01(+3.23%)
Aug 03, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 02, 2018 0.1550 0.1600 0.1550 0.1600 37,500 +0.00(+0.00%)
Aug 01, 2018 0.1600 0.1650 0.1550 0.1600 102,259 +0.00(+0.00%)
Jul 31, 2018 0.1650 0.1650 0.1600 0.1600 86,499 +0.01(+3.23%)
Jul 30, 2018 0.1600 0.1600 0.1550 0.1550 52,100 -0.01(-6.06%)
Jul 27, 2018 0.1700 0.1800 0.1600 0.1650 323,068 +0.01(+3.13%)
Jul 26, 2018 0.1550 0.1650 0.1550 0.1600 163,087 +0.00(+0.00%)
Jul 25, 2018 0.1750 0.1800 0.1550 0.1600 1,016,600 -0.02(-11.11%)
Jul 24, 2018 0.1800 0.1850 0.1750 0.1800 124,455 -0.01(-2.70%)
Jul 23, 2018 0.1800 0.1850 0.1800 0.1850 38,740 -0.01(-2.63%)
Jul 20, 2018 0.1900 0.1950 0.1800 0.1900 197,828 +0.00(+0.00%)
Jul 19, 2018 0.1950 0.2000 0.1900 0.1900 18,081 -0.01(-2.56%)
Jul 18, 2018 0.2000 0.2000 0.1950 0.1950 34,000 -0.01(-2.50%)
Jul 17, 2018 0.2100 0.2100 0.2000 0.2000 19,022 -0.01(-4.76%)
Jul 16, 2018 0.1900 0.2150 0.1900 0.2100 163,605 +0.03(+16.67%)
Jul 13, 2018 0.1800 0.1900 0.1800 0.1800 73,950 -0.01(-2.70%)
Jul 12, 2018 0.1850 0.1950 0.1850 0.1850 105,500 -0.01(-2.63%)
Jul 11, 2018 0.2000 0.2000 0.1900 0.1900 85,600 -0.01(-5.00%)
Jul 10, 2018 0.2050 0.2100 0.2000 0.2000 135,141 +0.00(+0.00%)
Jul 09, 2018 0.2150 0.2150 0.2000 0.2000 96,546 -0.00(-2.44%)
Jul 06, 2018 0.2100 0.2200 0.2050 0.2050 68,500 -0.02(-6.82%)
Jul 05, 2018 0.2000 0.2200 0.2000 0.2200 94,822 +0.02(+10.00%)
Jul 04, 2018 0.2000 0.2100 0.2000 0.2000 22,500 +0.00(+0.00%)
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.