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, 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%)
Apr 03, 2017 0.2900 0.3000 0.2900 0.2900 128,000 +0.01(+1.75%)
Mar 31, 2017 0.3000 0.3000 0.2850 0.2850 100,800 -0.02(-5.00%)
Mar 30, 2017 0.2750 0.3150 0.2750 0.3000 212,300 +0.02(+7.14%)
Mar 29, 2017 0.2600 0.2800 0.2550 0.2800 123,880 +0.02(+7.69%)
Mar 28, 2017 0.2650 0.2750 0.2600 0.2600 93,509 +0.01(+1.96%)
Mar 27, 2017 0.2550 0.2600 0.2550 0.2550 147,500 +0.00(+0.00%)
Mar 24, 2017 0.2600 0.2600 0.2550 0.2550 75,250 -0.02(-5.56%)
Mar 23, 2017 0.2450 0.2700 0.2450 0.2700 44,133 +0.00(+0.00%)
Mar 22, 2017 0.2450 0.2700 0.2250 0.2700 116,800 +0.01(+3.85%)
Mar 21, 2017 0.2650 0.2650 0.2500 0.2600 202,761 -0.01(-3.70%)
Mar 20, 2017 0.2700 0.2700 0.2600 0.2700 117,650 -0.01(-3.57%)
Mar 17, 2017 0.2650 0.2800 0.2650 0.2800 51,900 +0.02(+7.69%)
Mar 16, 2017 0.2800 0.2800 0.2600 0.2600 64,100 -0.01(-3.70%)
Mar 15, 2017 0.2600 0.2750 0.2600 0.2700 150,200 +0.01(+3.85%)
Mar 14, 2017 0.2650 0.2900 0.2600 0.2600 213,752 +0.00(+0.00%)
Mar 13, 2017 0.2750 0.2750 0.2600 0.2600 382,133 -0.01(-3.70%)
Mar 10, 2017 0.3000 0.3000 0.2700 0.2700 227,628 -0.01(-5.26%)
Mar 09, 2017 0.2950 0.3000 0.2800 0.2850 309,910 -0.01(-1.72%)
Mar 08, 2017 0.2950 0.3000 0.2850 0.2900 143,355 +0.00(+0.00%)
Mar 07, 2017 0.3100 0.3100 0.2900 0.2900 260,788 -0.02(-4.92%)
Mar 06, 2017 0.3200 0.3200 0.3000 0.3050 170,650 -0.01(-3.17%)
Mar 03, 2017 0.3300 0.3450 0.3100 0.3150 292,550 -0.01(-1.56%)
Mar 02, 2017 0.3500 0.3650 0.3200 0.3200 337,795 -0.01(-3.03%)
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.