Skip to main content

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0316 -0.0016 (-4.82%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 0.0316 0.0316 0.0316 0.0316 500 -0.00(-4.82%)
Nov 30, 2023 0.0332 0.0332 0.0332 0.0332 1,000 +0.00(+9.21%)
Nov 29, 2023 0.0301 0.0304 0.0269 0.0304 13,552 +0.01(+19.69%)
Nov 28, 2023 0.0310 0.0310 0.0254 0.0254 58,400 -0.01(-28.45%)
Nov 27, 2023 0.0310 0.0355 0.0310 0.0355 4,100 +0.00(+3.50%)
Nov 24, 2023 0.0329 0.0343 0.0310 0.0343 6,500 +0.00(+10.65%)
Nov 22, 2023 0.0336 0.0336 0.0310 0.0310 10,000 -0.00(-0.64%)
Nov 20, 2023 0.0312 0 +0.00(+4.00%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 140 +0.00(+0.00%)
Nov 15, 2023 0.0300 0 -0.00(-6.25%)
Nov 13, 2023 0.0320 0 -0.00(-11.11%)
Nov 09, 2023 0.0360 0 +0.01(+20.00%)
Nov 08, 2023 0.0370 0.0370 0.0300 0.0300 22,000 -0.01(-14.29%)
Nov 07, 2023 0.0349 0.0350 0.0349 0.0350 4,250 -0.00(-2.78%)
Nov 06, 2023 0.0300 0.0371 0.0300 0.0360 35,240 -0.00(-3.23%)
Nov 03, 2023 0.0400 0.0400 0.0329 0.0372 15,921 -0.00(-7.00%)
Nov 02, 2023 0.0313 0.0400 0.0313 0.0400 48,152 +0.01(+22.70%)
Oct 31, 2023 0.0326 0 -0.00(-11.65%)
Oct 30, 2023 0.0369 0.0369 0.0369 0.0369 10,000 +0.00(+5.43%)
Oct 27, 2023 0.0357 0.0369 0.0350 0.0350 46,900 -0.00(-3.31%)
Oct 26, 2023 0.0368 0.0368 0.0362 0.0362 12,000 +0.00(+3.43%)
Oct 23, 2023 0.0350 0 -0.00(-4.89%)
Oct 19, 2023 0.0368 0 -0.00(-8.00%)
Oct 17, 2023 0.0400 0 +0.00(+0.00%)
Oct 16, 2023 0.0448 0.0434 0.0400 0.0400 6,400 +0.00(+9.29%)
Oct 13, 2023 0.0433 0.0433 0.0366 0.0366 2,750 -0.00(-8.96%)
Oct 12, 2023 0.0300 0.0412 0.0300 0.0402 110,650 -0.00(-9.05%)
Oct 11, 2023 0.0442 0.0442 0.0442 0.0442 2,500 +0.01(+36.00%)
Oct 10, 2023 0.0325 0.0330 0.0325 0.0325 64,000 +0.00(+8.33%)
Oct 06, 2023 0.0300 0 -0.01(-21.26%)
Oct 04, 2023 0.0381 0 -0.02(-28.38%)
Oct 03, 2023 0.0400 0.0532 0.0400 0.0532 48,375 +0.02(+49.44%)
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.