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, 2019 0.1000 0.1000 0.0950 0.0950 82,000 +0.00(+0.00%)
May 30, 2019 0.1000 0.1050 0.0950 0.0950 180,000 -0.01(-5.00%)
May 29, 2019 0.1000 0.1000 0.1000 0.1000 32,500 +0.00(+0.00%)
May 28, 2019 0.1050 0.1050 0.1000 0.1000 3,500 -0.01(-9.09%)
May 27, 2019 0.1000 0.1100 0.1000 0.1100 46,999 +0.01(+10.00%)
May 24, 2019 0.1000 0.1000 0.1000 0.1000 171,500 -0.01(-9.09%)
May 23, 2019 0.1150 0.1200 0.1100 0.1100 373,907 +0.00(+0.00%)
May 22, 2019 0.1100 0.1150 0.1050 0.1100 419,500 +0.01(+10.00%)
May 21, 2019 0.1000 0.1050 0.1000 0.1000 162,959 +0.01(+5.26%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 16, 2019 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-5.00%)
May 15, 2019 0.0950 0.1000 0.0950 0.1000 56,998 +0.00(+0.00%)
May 14, 2019 0.1000 0.1000 0.1000 0.1000 128,000 +0.00(+0.00%)
May 13, 2019 0.1050 0.1050 0.1000 0.1000 132,500 +0.00(+0.00%)
May 10, 2019 0.0950 0.1000 0.0950 0.1000 169,619 -0.00(-4.76%)
May 09, 2019 0.1050 0.1050 0.1050 0.1050 51,596 +0.00(+0.00%)
May 08, 2019 0.1000 0.1050 0.1000 0.1050 280,000 -0.01(-4.55%)
May 07, 2019 0.1000 0.1100 0.1000 0.1100 282,800 +0.01(+10.00%)
May 06, 2019 0.0950 0.1000 0.0950 0.1000 45,010 +0.01(+5.26%)
May 03, 2019 0.0950 0.1000 0.0950 0.0950 32,400 -0.01(-9.52%)
May 02, 2019 0.1050 0.1050 0.1000 0.1050 123,000 +0.00(+0.00%)
May 01, 2019 0.0900 0.1050 0.0900 0.1050 305,800 +0.00(+5.00%)
Apr 30, 2019 0.0900 0.1000 0.0900 0.1000 63,000 +0.01(+5.26%)
Apr 29, 2019 0.0950 0.1000 0.0950 0.0950 187,000 +0.01(+5.56%)
Apr 26, 2019 0.1000 0.1000 0.0900 0.0900 191,000 -0.01(-10.00%)
Apr 25, 2019 0.1050 0.1050 0.1000 0.1000 396,559 -0.00(-4.76%)
Apr 24, 2019 0.1000 0.1050 0.0950 0.1050 141,833 +0.00(+5.00%)
Apr 23, 2019 0.0950 0.1000 0.0900 0.1000 372,415 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 17, 2019 0.1050 0.1050 0.1050 0.1050 33,150 +0.00(+0.00%)
Apr 16, 2019 0.1050 0.1050 0.1000 0.1050 23,499 +0.00(+0.00%)
Apr 15, 2019 0.1100 0.1100 0.1050 0.1050 123,950 +0.00(+0.00%)
Apr 12, 2019 0.1050 0.1050 0.1050 0.1050 49,600 +0.00(+0.00%)
Apr 11, 2019 0.1050 0.1050 0.1050 0.1050 76,500 -0.01(-4.55%)
Apr 10, 2019 0.1050 0.1100 0.1050 0.1100 35,500 +0.01(+4.76%)
Apr 09, 2019 0.1050 0.1050 0.1000 0.1050 49,899 -0.01(-4.55%)
Apr 08, 2019 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+4.76%)
Apr 05, 2019 0.1050 0.1050 0.1000 0.1050 156,500 +0.00(+0.00%)
Apr 04, 2019 0.1150 0.1150 0.1050 0.1050 222,100 -0.01(-8.70%)
Apr 03, 2019 0.1050 0.1150 0.1000 0.1150 95,500 +0.01(+9.52%)
Apr 02, 2019 0.1100 0.1100 0.1050 0.1050 11,500 +0.00(+0.00%)
Apr 01, 2019 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Mar 29, 2019 0.1100 0.1250 0.1050 0.1050 183,500 -0.01(-4.55%)
Mar 28, 2019 0.1050 0.1150 0.1050 0.1100 137,700 +0.01(+4.76%)
Mar 27, 2019 0.1150 0.1150 0.1050 0.1050 26,000 -0.01(-4.55%)
Mar 26, 2019 0.1100 0.1150 0.1100 0.1100 19,700 -0.01(-4.35%)
Mar 25, 2019 0.1200 0.1200 0.1100 0.1150 191,425 +0.00(+0.00%)
Mar 22, 2019 0.1150 0.1150 0.1150 0.1150 130,000 +0.00(+0.00%)
Mar 21, 2019 0.1100 0.1150 0.1100 0.1150 156,600 +0.01(+4.55%)
Mar 20, 2019 0.1250 0.1250 0.1050 0.1100 230,165 -0.01(-8.33%)
Mar 19, 2019 0.1100 0.1200 0.1050 0.1200 139,655 +0.01(+14.29%)
Mar 18, 2019 0.1100 0.1100 0.1050 0.1050 22,351 -0.01(-4.55%)
Mar 15, 2019 0.1150 0.1150 0.1050 0.1100 85,621 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1150 0.1000 0.1100 366,500 +0.01(+4.76%)
Mar 13, 2019 0.1100 0.1100 0.1000 0.1050 38,000 -0.01(-4.55%)
Mar 12, 2019 0.1000 0.1100 0.1000 0.1100 310,069 +0.01(+10.00%)
Mar 11, 2019 0.0950 0.1000 0.0950 0.1000 15,500 +0.01(+5.26%)
Mar 08, 2019 0.0950 0.0950 0.0900 0.0950 152,500 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1000 0.0950 0.0950 7,000 +0.00(+0.00%)
Mar 06, 2019 0.0950 0.1000 0.0900 0.0950 192,300 -0.01(-5.00%)
Mar 05, 2019 0.0950 0.1000 0.0950 0.1000 192,321 +0.01(+5.26%)
Mar 04, 2019 0.0950 0.0950 0.0900 0.0950 172,600 +0.01(+5.56%)
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.