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, 2013 0.1000 0.1000 0.1000 0.1000 20,000 +0.02(+25.00%)
May 30, 2013 0.0700 0.0800 0.0700 0.0800 110,000 +0.03(+45.45%)
May 29, 2013 0.0500 0.0600 0.0500 0.0550 170,000 +0.00(+10.00%)
May 28, 2013 0.0500 0.0500 0.0500 0.0500 81,420 +0.01(+11.11%)
May 27, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 24, 2013 0.0350 0.0450 0.0350 0.0450 220,000 +0.01(+28.57%)
May 23, 2013 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
May 22, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 21, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 17, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 16, 2013 0.0250 0.0250 0.0250 0.0250 147,000 +0.01(+25.00%)
May 15, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 13, 2013 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
May 10, 2013 0.0200 0.0250 0.0200 0.0250 626,100 +0.00(+0.00%)
May 09, 2013 0.0300 0.0300 0.0150 0.0250 1,749,500 -0.01(-28.57%)
May 08, 2013 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
May 07, 2013 0.0350 0.0350 0.0350 0.0350 282,000 +0.01(+16.67%)
May 06, 2013 0.0300 0.0300 0.0300 0.0300 4,422 -0.01(-14.29%)
May 03, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 02, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 01, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 30, 2013 0.0400 0.0400 0.0350 0.0350 56,500 -0.01(-22.22%)
Apr 29, 2013 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 26, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 25, 2013 0.0400 0.0450 0.0400 0.0450 203,000 -0.01(-10.00%)
Apr 24, 2013 0.0500 0.0500 0.0500 0.0500 199,000 +0.01(+25.00%)
Apr 23, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2013 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Apr 19, 2013 0.0450 0.0450 0.0400 0.0400 111,000 -0.00(-11.11%)
Apr 18, 2013 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Apr 17, 2013 0.0500 0.0500 0.0450 0.0450 57,000 -0.01(-10.00%)
Apr 16, 2013 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Apr 15, 2013 0.0500 0.0500 0.0450 0.0450 5,000 -0.01(-10.00%)
Apr 12, 2013 0.0500 0.0500 0.0500 0.0500 40,000 -0.01(-16.67%)
Apr 11, 2013 0.0600 0.0600 0.0600 0.0600 4,000 +0.01(+20.00%)
Apr 10, 2013 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Apr 09, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 08, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 05, 2013 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 04, 2013 0.0550 0.0550 0.0500 0.0550 119,000 +0.00(+10.00%)
Apr 03, 2013 0.0550 0.0550 0.0500 0.0500 27,000 +0.00(+0.00%)
Apr 02, 2013 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-9.09%)
Apr 01, 2013 0.0500 0.0550 0.0500 0.0550 41,000 +0.01(+22.22%)
Mar 28, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 27, 2013 0.0450 0.0450 0.0400 0.0400 42,300 -0.01(-20.00%)
Mar 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2013 0.0500 0.0500 0.0500 0.0500 222,000 +0.00(+0.00%)
Mar 21, 2013 0.0650 0.0650 0.0500 0.0500 296,000 +0.00(+0.00%)
Mar 20, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Mar 19, 2013 0.0500 0.0500 0.0450 0.0450 43,000 -0.01(-10.00%)
Mar 18, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 15, 2013 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Mar 14, 2013 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Mar 13, 2013 0.0550 0.0550 0.0500 0.0500 25,000 -0.01(-16.67%)
Mar 12, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 11, 2013 0.0650 0.0650 0.0600 0.0600 65,000 +0.00(+0.00%)
Mar 08, 2013 0.0500 0.0600 0.0500 0.0600 48,000 +0.01(+20.00%)
Mar 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2013 0.0500 0.0500 0.0500 0.0500 31,810 +0.00(+0.00%)
Mar 05, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 04, 2013 0.0400 0.0500 0.0400 0.0500 16,000 +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.