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, 2018 0.2300 0.2400 0.2300 0.2300 52,841 +0.01(+2.22%)
May 30, 2018 0.2300 0.2400 0.2150 0.2250 433,218 -0.01(-4.26%)
May 29, 2018 0.2300 0.2450 0.2300 0.2350 69,000 +0.00(+2.17%)
May 28, 2018 0.2500 0.2600 0.2300 0.2300 207,050 -0.00(-2.13%)
May 25, 2018 0.2700 0.2700 0.2350 0.2350 250,638 -0.03(-11.32%)
May 24, 2018 0.2700 0.2700 0.2650 0.2650 20,445 -0.01(-1.85%)
May 23, 2018 0.2700 0.2700 0.2700 0.2700 44,695 +0.00(+0.00%)
May 22, 2018 0.2650 0.2750 0.2600 0.2700 67,872 +0.00(+0.00%)
May 18, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
May 17, 2018 0.2600 0.2750 0.2600 0.2650 64,550 +0.01(+1.92%)
May 16, 2018 0.2800 0.2800 0.2600 0.2600 604,591 -0.02(-8.77%)
May 15, 2018 0.2750 0.2850 0.2750 0.2850 122,500 +0.00(+1.79%)
May 14, 2018 0.2800 0.2900 0.2700 0.2800 172,801 +0.00(+0.00%)
May 11, 2018 0.3000 0.3000 0.2800 0.2800 229,464 -0.01(-5.08%)
May 10, 2018 0.2900 0.3000 0.2900 0.2950 60,716 -0.01(-1.67%)
May 09, 2018 0.2900 0.3050 0.2850 0.3000 347,500 +0.02(+5.26%)
May 08, 2018 0.3000 0.3150 0.2800 0.2850 243,251 -0.01(-1.72%)
May 07, 2018 0.3300 0.3300 0.2850 0.2900 89,325 -0.04(-12.12%)
May 04, 2018 0.3300 0.3300 0.3050 0.3300 75,380 +0.00(+0.00%)
May 03, 2018 0.3400 0.3500 0.3200 0.3300 151,874 -0.01(-2.94%)
May 02, 2018 0.3100 0.3500 0.3100 0.3400 490,179 +0.03(+7.94%)
May 01, 2018 0.3800 0.3850 0.3100 0.3150 571,083 -0.04(-11.27%)
Apr 30, 2018 0.3150 0.3750 0.3150 0.3550 556,659 +0.05(+16.39%)
Apr 27, 2018 0.2900 0.3200 0.2900 0.3050 349,029 +0.03(+10.91%)
Apr 26, 2018 0.2750 0.2750 0.2750 0.2750 5,100 -0.01(-1.79%)
Apr 25, 2018 0.2750 0.2800 0.2650 0.2800 21,955 +0.01(+3.70%)
Apr 24, 2018 0.2900 0.2900 0.2700 0.2700 142,590 -0.02(-6.90%)
Apr 23, 2018 0.2700 0.3000 0.2700 0.2900 368,866 +0.03(+11.54%)
Apr 20, 2018 0.2600 0.2650 0.2550 0.2600 116,400 +0.00(+0.00%)
Apr 19, 2018 0.2600 0.2700 0.2600 0.2600 58,380 -0.01(-1.89%)
Apr 18, 2018 0.2650 0.2700 0.2650 0.2650 121,360 +0.00(+0.00%)
Apr 17, 2018 0.2650 0.2650 0.2650 0.2650 23,878 +0.00(+0.00%)
Apr 16, 2018 0.2850 0.2850 0.2650 0.2650 67,874 -0.02(-7.02%)
Apr 13, 2018 0.2700 0.2850 0.2650 0.2850 202,135 +0.00(+1.79%)
Apr 12, 2018 0.2950 0.2950 0.2550 0.2800 510,350 -0.02(-6.67%)
Apr 11, 2018 0.2700 0.3350 0.2700 0.3000 1,725,665 +0.04(+15.38%)
Apr 10, 2018 0.2800 0.2800 0.2600 0.2600 78,790 -0.01(-3.70%)
Apr 09, 2018 0.2700 0.2800 0.2700 0.2700 141,950 +0.01(+1.89%)
Apr 06, 2018 0.2500 0.2650 0.2400 0.2650 138,021 +0.02(+8.16%)
Apr 05, 2018 0.2400 0.2500 0.2400 0.2450 181,600 +0.01(+2.08%)
Apr 04, 2018 0.2600 0.2600 0.2300 0.2400 464,137 -0.03(-9.43%)
Apr 03, 2018 0.2750 0.2800 0.2550 0.2650 250,259 -0.01(-1.85%)
Apr 02, 2018 0.2850 0.2850 0.2650 0.2700 127,050 -0.01(-5.26%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Mar 28, 2018 0.3200 0.3300 0.2850 0.2900 780,045 -0.04(-12.12%)
Mar 27, 2018 0.2650 0.3450 0.2650 0.3300 1,377,622 +0.08(+29.41%)
Mar 26, 2018 0.2700 0.2700 0.2550 0.2550 458,860 -0.02(-5.56%)
Mar 23, 2018 0.2600 0.2700 0.2500 0.2700 351,500 +0.00(+0.00%)
Mar 22, 2018 0.2700 0.2750 0.2550 0.2700 303,150 -0.01(-3.57%)
Mar 21, 2018 0.2850 0.2850 0.2700 0.2800 88,030 +0.01(+3.70%)
Mar 20, 2018 0.2900 0.2950 0.2600 0.2700 737,100 -0.04(-12.90%)
Mar 19, 2018 0.3200 0.3300 0.2900 0.3100 391,782 +0.01(+1.64%)
Mar 16, 2018 0.3000 0.3300 0.3000 0.3050 176,802 +0.01(+3.39%)
Mar 15, 2018 0.2950 0.3050 0.2750 0.2950 512,659 +0.00(+0.00%)
Mar 14, 2018 0.3200 0.3200 0.2850 0.2950 354,880 -0.02(-6.35%)
Mar 13, 2018 0.3350 0.3350 0.3150 0.3150 119,246 -0.02(-5.97%)
Mar 12, 2018 0.3200 0.3350 0.3150 0.3350 129,184 +0.01(+1.52%)
Mar 09, 2018 0.3300 0.3300 0.3000 0.3300 273,018 +0.01(+1.54%)
Mar 08, 2018 0.3600 0.3650 0.3200 0.3250 392,955 -0.03(-9.72%)
Mar 07, 2018 0.3550 0.3600 244,270 -0.02(-4.00%)
Mar 06, 2018 0.3800 0.3900 0.3700 0.3750 144,476 +0.01(+1.35%)
Mar 05, 2018 0.4000 0.4000 0.3700 0.3700 172,484 -0.02(-5.13%)
Mar 02, 2018 0.3900 0.4200 0.3800 0.3900 215,925 -0.01(-1.27%)
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.