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, 2021 0.1250 0.1400 0.1250 0.1400 257,425 +0.02(+12.00%)
May 28, 2021 0.1300 0.1300 0.1250 0.1250 96,820 +0.00(+0.00%)
May 27, 2021 0.1300 0.1350 0.1250 0.1250 275,270 -0.01(-3.85%)
May 26, 2021 0.1300 0.1300 0.1300 0.1300 810 +0.00(+0.00%)
May 25, 2021 0.1300 0.1400 0.1300 0.1300 360,125 -0.01(-3.70%)
May 21, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 20, 2021 0.1400 0.1450 0.1350 0.1400 131,660 +0.01(+3.70%)
May 19, 2021 0.1400 0.1450 0.1300 0.1350 71,500 -0.01(-3.57%)
May 18, 2021 0.1350 0.1400 0.1350 0.1400 18,499 +0.01(+3.70%)
May 17, 2021 0.1300 0.1400 0.1300 0.1350 64,300 -0.01(-6.90%)
May 14, 2021 0.1250 0.1450 0.1250 0.1450 500,685 +0.00(+3.57%)
May 13, 2021 0.1350 0.1400 0.1300 0.1400 276,023 +0.01(+3.70%)
May 12, 2021 0.1350 0.1550 0.1350 0.1350 162,929 -0.01(-3.57%)
May 11, 2021 0.1300 0.1400 0.1250 0.1400 250,803 +0.00(+0.00%)
May 10, 2021 0.1400 0.1450 0.1350 0.1400 156,680 +0.00(+0.00%)
May 07, 2021 0.1350 0.1500 0.1350 0.1400 450,391 +0.00(+0.00%)
May 06, 2021 0.1400 0.1400 0.1350 0.1400 55,800 -0.01(-6.67%)
May 05, 2021 0.1400 0.1500 0.1300 0.1500 455,310 +0.01(+7.14%)
May 04, 2021 0.1400 0.1500 0.1400 0.1400 154,940 +0.00(+0.00%)
May 03, 2021 0.1450 0.1550 0.1400 0.1400 306,671 +0.00(+0.00%)
Apr 30, 2021 0.1450 0.1650 0.1300 0.1400 948,058 -0.01(-9.68%)
Apr 29, 2021 0.1600 0.1700 0.1500 0.1550 665,958 -0.01(-6.06%)
Apr 28, 2021 0.1700 0.1800 0.1650 0.1650 227,492 -0.01(-2.94%)
Apr 27, 2021 0.1700 0.1750 0.1600 0.1700 124,184 -0.00(-2.86%)
Apr 26, 2021 0.1600 0.1750 0.1600 0.1750 424,212 +0.02(+16.67%)
Apr 23, 2021 0.1500 0.1600 0.1450 0.1500 240,860 +0.01(+3.45%)
Apr 22, 2021 0.1450 0.1600 0.1400 0.1450 221,771 +0.00(+3.57%)
Apr 21, 2021 0.1350 0.1450 0.1350 0.1400 392,316 -0.01(-6.67%)
Apr 20, 2021 0.1500 0.1600 0.1300 0.1500 797,130 -0.01(-3.23%)
Apr 19, 2021 0.1600 0.1650 0.1450 0.1550 804,101 -0.01(-6.06%)
Apr 16, 2021 0.1650 0.1700 0.1550 0.1650 435,808 -0.01(-2.94%)
Apr 15, 2021 0.1700 0.1750 0.1650 0.1700 541,540 +0.00(+0.00%)
Apr 14, 2021 0.1800 0.1850 0.1700 0.1700 368,538 -0.01(-5.56%)
Apr 13, 2021 0.1800 0.1950 0.1750 0.1800 630,587 -0.01(-2.70%)
Apr 12, 2021 0.2100 0.2100 0.1850 0.1850 641,768 -0.02(-7.50%)
Apr 09, 2021 0.2100 0.2150 0.2000 0.2000 354,168 -0.01(-4.76%)
Apr 08, 2021 0.2100 0.2250 0.1950 0.2100 1,413,193 +0.00(+0.00%)
Apr 07, 2021 0.1900 0.2100 0.1850 0.2100 936,762 +0.02(+13.51%)
Apr 06, 2021 0.1900 0.2100 0.1850 0.1850 1,318,282 +0.00(+0.00%)
Apr 05, 2021 0.1700 0.1900 0.1650 0.1850 762,975 +0.01(+8.82%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 31, 2021 0.1600 0.1800 0.1600 0.1800 575,774 +0.01(+2.86%)
Mar 30, 2021 0.1600 0.1750 0.1550 0.1750 527,875 +0.01(+9.37%)
Mar 29, 2021 0.1750 0.1750 0.1600 0.1600 396,925 -0.01(-3.03%)
Mar 26, 2021 0.1800 0.1800 0.1650 0.1650 241,214 -0.01(-8.33%)
Mar 25, 2021 0.1650 0.1800 0.1600 0.1800 913,606 +0.01(+2.86%)
Mar 24, 2021 0.1850 0.1900 0.1700 0.1750 841,458 -0.01(-2.78%)
Mar 23, 2021 0.1950 0.1950 0.1800 0.1800 832,228 -0.02(-7.69%)
Mar 22, 2021 0.1800 0.2000 0.1800 0.1950 1,022,613 +0.01(+5.41%)
Mar 19, 2021 0.1800 0.1950 0.1700 0.1850 1,501,316 +0.01(+8.82%)
Mar 18, 2021 0.1800 0.1850 0.1700 0.1700 1,497,469 -0.02(-10.53%)
Mar 17, 2021 0.1800 0.1950 0.1650 0.1900 3,772,589 -0.01(-5.00%)
Mar 16, 2021 0.1700 0.2350 0.1700 0.2000 9,345,191 +0.03(+17.65%)
Mar 15, 2021 0.1400 0.1700 0.1350 0.1700 3,373,255 +0.04(+25.93%)
Mar 12, 2021 0.1450 0.1450 0.1350 0.1350 821,904 -0.01(-6.90%)
Mar 11, 2021 0.1500 0.1550 0.1300 0.1450 2,073,589 -0.01(-3.33%)
Mar 10, 2021 0.1750 0.1850 0.1450 0.1500 4,112,485 -0.02(-14.29%)
Mar 09, 2021 0.1550 0.2000 0.1400 0.1750 9,720,287 +0.02(+16.67%)
Mar 08, 2021 0.1500 0.1750 0.1250 0.1500 4,032,140 +0.01(+3.45%)
Mar 05, 2021 0.1250 0.1500 0.1200 0.1450 3,393,669 +0.02(+20.83%)
Mar 04, 2021 0.1400 0.1400 0.1100 0.1200 5,374,477 -0.02(-11.11%)
Mar 03, 2021 0.1700 0.1850 0.1300 0.1350 13,220,639 -0.05(-27.03%)
Mar 02, 2021 0.1200 0.2250 0.1000 0.1850 22,164,912 +0.12(+184.62%)
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.