Skip to main content

Edgewater Wireless Systems Inc (OP: KPIFF )

0.0534 +0.0168 (+45.90%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.0366 0.0547 0.0366 0.0534 232,405 +0.02(+45.90%)
Dec 12, 2024 0.0392 0.0392 0.0360 0.0366 19,520 +0.00(+1.10%)
Dec 11, 2024 0.0318 0.0362 0.0249 0.0362 40,600 +0.00(+13.13%)
Dec 10, 2024 0.0320 0.0320 0.0320 0.0320 10,000 +0.00(+5.96%)
Dec 09, 2024 0.0269 0.0360 0.0269 0.0302 2,940 -0.00(-2.89%)
Dec 06, 2024 0.0323 0.0358 0.0236 0.0311 158,500 +0.00(+6.51%)
Dec 05, 2024 0.0292 0.0292 0.0292 0.0292 2,000 -0.00(-11.78%)
Dec 04, 2024 0.0331 0.0331 0.0331 0.0331 14,000 +0.00(+14.14%)
Dec 03, 2024 0.0292 0.0317 0.0290 0.0290 196,000 -0.00(-13.69%)
Dec 02, 2024 0.0318 0.0357 0.0270 0.0336 104,050 +0.00(+16.67%)
Nov 29, 2024 0.0272 0.0288 0.0272 0.0288 5,300 -0.00(-0.69%)
Nov 26, 2024 0.0290 0 -0.00(-4.61%)
Nov 25, 2024 0.0311 0.0380 0.0304 0.0304 39,000 -0.01(-19.36%)
Nov 22, 2024 0.0377 0.0377 0.0236 0.0377 5,416 +0.00(+4.14%)
Nov 21, 2024 0.0362 0.0396 0.0335 0.0362 47,100 +0.00(+8.38%)
Nov 20, 2024 0.0396 0.0396 0.0328 0.0334 102,300 +0.00(+0.60%)
Nov 19, 2024 0.0264 0.0332 0.0264 0.0332 44,844 +0.00(+10.67%)
Nov 18, 2024 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+13.64%)
Nov 14, 2024 0.0264 0 -0.00(-8.97%)
Nov 12, 2024 0.0290 0 +0.00(+17.89%)
Nov 11, 2024 0.0246 0.0246 0.0246 0.0246 2,500 +0.00(+0.00%)
Nov 08, 2024 0.0268 0.0268 0.0246 0.0246 32,099 -0.00(-9.56%)
Nov 07, 2024 0.0257 0.0272 0.0257 0.0272 7,157 -0.01(-20.00%)
Nov 06, 2024 0.0300 0.0340 0.0300 0.0340 23,300 +0.00(+13.33%)
Nov 05, 2024 0.0300 0.0300 0.0300 0.0300 53,042 +0.00(+0.00%)
Nov 04, 2024 0.0295 0.0300 0.0208 0.0300 65,850 +0.00(+2.04%)
Nov 01, 2024 0.0294 0.0294 0.0294 0.0294 101 +0.00(+13.08%)
Oct 31, 2024 0.0300 0.0300 0.0260 0.0260 27,129 -0.01(-16.13%)
Oct 30, 2024 0.0295 0.0310 0.0295 0.0310 3,000 -0.00(-3.13%)
Oct 29, 2024 0.0320 0.0320 0.0306 0.0320 8,000 -0.00(-0.93%)
Oct 28, 2024 0.0313 0.0323 0.0313 0.0323 1,154 -0.00(-1.22%)
Oct 25, 2024 0.0327 0.0327 0.0327 0.0327 1,000 +0.00(+15.55%)
Oct 23, 2024 0.0283 0 -0.00(-10.44%)
Oct 21, 2024 0.0316 0 +0.01(+19.70%)
Oct 16, 2024 0.0264 0 -0.00(-5.71%)
Oct 15, 2024 0.0280 0.0280 0.0280 0.0280 2,900 -0.00(-11.95%)
Oct 14, 2024 0.0318 0.0318 0.0318 0.0318 2,000 +0.00(+1.60%)
Oct 11, 2024 0.0264 0.0313 0.0264 0.0313 5,000 -0.00(-9.28%)
Oct 10, 2024 0.0345 0.0345 0.0345 0.0345 100 +0.00(+2.68%)
Oct 09, 2024 0.0336 0.0336 0.0336 0.0336 2,000 +0.00(+0.00%)
Oct 08, 2024 0.0298 0.0350 0.0298 0.0336 41,050 -0.00(-4.00%)
Oct 04, 2024 0.0350 0 -0.00(-1.69%)
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.