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 17, 2024 0.0550 0.0550 0.0550 0.0550 17,800 +0.00(+10.00%)
May 16, 2024 0.0550 0.0550 0.0500 0.0500 31,000 +0.01(+11.11%)
May 15, 2024 0.0550 0.0600 0.0450 0.0450 83,800 -0.01(-18.18%)
May 14, 2024 0.0550 0.0550 0.0550 0.0550 174,000 +0.00(+0.00%)
May 13, 2024 0.0450 0.0550 0.0450 0.0550 60,000 +0.01(+22.22%)
May 10, 2024 0.0500 0.0500 0.0450 0.0450 175,500 +0.00(+0.00%)
May 08, 2024 0.0450 0 -0.01(-10.00%)
May 07, 2024 0.0500 0.0500 0.0400 0.0500 356,750 +0.00(+0.00%)
May 06, 2024 0.0450 0.0500 0.0450 0.0500 440,000 +0.01(+25.00%)
May 02, 2024 0.0400 0 +0.00(+0.00%)
May 01, 2024 0.0300 0.0400 0.0300 0.0400 177,000 +0.01(+33.33%)
Apr 30, 2024 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Apr 29, 2024 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Apr 26, 2024 0.0300 0.0350 0.0300 0.0350 147,000 +0.01(+16.67%)
Apr 24, 2024 0.0300 1 +0.00(+0.00%)
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 77,000 +0.00(+0.00%)
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 297,000 -0.01(-14.29%)
Apr 16, 2024 0.0350 0 +0.00(+0.00%)
Apr 15, 2024 0.0450 0.0450 0.0300 0.0350 443,000 -0.00(-12.50%)
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 868,000 +0.00(+0.00%)
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Apr 08, 2024 0.0450 600 +0.00(+12.50%)
Apr 05, 2024 0.0400 0.0400 0.0400 0.0400 26,644 -0.00(-11.11%)
Apr 01, 2024 0.0450 0 +0.00(+0.00%)
Mar 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 25, 2024 0.0450 0 +0.00(+0.00%)
Mar 22, 2024 0.0450 0.0450 0.0400 0.0450 98,000 +0.00(+0.00%)
Mar 20, 2024 0.0450 5 +0.00(+12.50%)
Mar 19, 2024 0.0450 0.0450 0.0400 0.0400 205,000 -0.01(-20.00%)
Mar 18, 2024 0.0450 0.0500 0.0450 0.0500 58,000 +0.01(+11.11%)
Mar 14, 2024 0.0450 0 +0.00(+0.00%)
Mar 13, 2024 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Mar 11, 2024 0.0450 0 -0.01(-10.00%)
Mar 08, 2024 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Mar 06, 2024 0.0500 0 -0.00(-9.09%)
Mar 05, 2024 0.0450 0.0550 0.0450 0.0550 39,448 +0.01(+22.22%)
Mar 04, 2024 0.0450 0.0450 0.0450 0.0450 188,000 +0.00(+0.00%)
Mar 01, 2024 0.0450 0.0450 0.0450 0.0450 3,499 -0.01(-10.00%)
Feb 29, 2024 0.0500 0.0550 0.0500 0.0500 427,200 +0.00(+0.00%)
Feb 28, 2024 0.0450 0.0500 0.0450 0.0500 9,642 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0500 0.0400 0.0500 430,000 +0.01(+25.00%)
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 151,000 -0.00(-11.11%)
Feb 23, 2024 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Feb 22, 2024 0.0400 0.0450 0.0400 0.0450 80,000 +0.00(+0.00%)
Feb 21, 2024 0.0400 0.0450 0.0350 0.0450 54,500 +0.00(+12.50%)
Feb 20, 2024 0.0400 0.0400 0.0350 0.0400 70,000 +0.00(+0.00%)
Feb 16, 2024 0.0400 0 +0.00(+14.29%)
Feb 15, 2024 0.0400 0.0400 0.0350 0.0350 455,000 -0.01(-22.22%)
Feb 14, 2024 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Feb 12, 2024 0.0500 0 +0.00(+0.00%)
Feb 09, 2024 0.0550 0.0550 0.0500 0.0500 240,000 -0.00(-9.09%)
Feb 08, 2024 0.0550 0.0550 0.0500 0.0550 155,000 +0.00(+10.00%)
Feb 07, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 06, 2024 0.0450 0.0500 0.0450 0.0500 32,500 +0.00(+0.00%)
Feb 05, 2024 0.0500 0.0500 0.0500 0.0500 939,000 +0.01(+11.11%)
Feb 02, 2024 0.0400 0.0450 0.0400 0.0450 27,000 +0.00(+12.50%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Jan 30, 2024 0.0350 0 -0.00(-12.50%)
Jan 25, 2024 0.0400 0 +0.00(+0.00%)
Jan 24, 2024 0.0450 0.0450 0.0400 0.0400 82,000 +0.00(+0.00%)
Jan 22, 2024 0.0400 0 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 29,200 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Jan 12, 2024 0.0450 0 +0.00(+0.00%)
Jan 11, 2024 0.0450 0.0450 0.0450 0.0450 38,333 +0.00(+12.50%)
Jan 10, 2024 0.0450 0.0450 0.0400 0.0400 57,000 -0.01(-20.00%)
Jan 08, 2024 0.0500 0 +0.01(+11.11%)
Jan 05, 2024 0.0450 0.0450 0.0450 0.0450 115,800 -0.01(-10.00%)
Jan 04, 2024 0.0450 0.0500 0.0450 0.0500 531,690 +0.01(+11.11%)
Jan 03, 2024 0.0500 0.0500 0.0450 0.0450 103,390 -0.01(-10.00%)
Jan 02, 2024 0.0450 0.0500 0.0450 0.0500 218,400 +0.01(+25.00%)
Dec 29, 2023 0.0400 0 +0.00(+0.00%)
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 90,216 +0.00(+0.00%)
Dec 19, 2023 0.0400 100 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 95,000 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0400 0.0350 0.0400 33,000 +0.00(+0.00%)
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+14.29%)
Dec 12, 2023 0.0400 0.0400 0.0350 0.0350 92,000 -0.00(-12.50%)
Dec 11, 2023 0.0350 0.0400 0.0350 0.0400 137,000 +0.00(+0.00%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Dec 05, 2023 0.0400 0 +0.00(+0.00%)
Dec 04, 2023 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Dec 01, 2023 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Nov 29, 2023 0.0400 0 +0.00(+0.00%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 347,000 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 230,000 +0.00(+0.00%)
Nov 24, 2023 0.0450 0.0450 0.0400 0.0400 16,000 -0.00(-11.11%)
Nov 23, 2023 0.0450 0.0450 0.0450 0.0450 2,488 +0.00(+0.00%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0450 0.0450 14,300 -0.01(-10.00%)
Nov 20, 2023 0.0450 0.0500 0.0450 0.0500 290,200 +0.01(+11.11%)
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 15, 2023 0.0450 0 -0.01(-10.00%)
Nov 14, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 09, 2023 0.0500 2 +0.01(+11.11%)
Nov 08, 2023 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Nov 07, 2023 0.0450 0.0450 0.0450 0.0450 37,000 -0.01(-10.00%)
Nov 03, 2023 0.0500 0 +0.00(+0.00%)
Nov 02, 2023 0.0500 0.0500 0.0500 0.0500 17,000 +0.01(+11.11%)
Oct 31, 2023 0.0450 0 -0.01(-10.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Oct 26, 2023 0.0450 0 -0.01(-10.00%)
Oct 25, 2023 0.0500 0.0500 0.0500 0.0500 128,000 +0.01(+25.00%)
Oct 23, 2023 0.0400 0 -0.00(-11.11%)
Oct 20, 2023 0.0500 0.0500 0.0450 0.0450 10,500 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0500 0.0450 0.0450 76,000 -0.01(-10.00%)
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 17, 2023 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 126,000 +0.00(+0.00%)
Oct 12, 2023 0.0500 0 +0.00(+0.00%)
Oct 11, 2023 0.0550 0.0550 0.0500 0.0500 41,000 +0.00(+0.00%)
Oct 10, 2023 0.0450 0.0500 0.0450 0.0500 113,000 +0.00(+0.00%)
Oct 06, 2023 0.0500 0 +0.00(+0.00%)
Oct 05, 2023 0.0500 0.0500 0.0450 0.0500 36,000 -0.00(-9.09%)
Oct 04, 2023 0.0550 0.0550 0.0550 0.0550 136,000 -0.00(-8.33%)
Oct 03, 2023 0.0450 0.0600 0.0450 0.0600 166,000 +0.01(+20.00%)
Oct 02, 2023 0.0500 0.0500 0.0500 0.0500 365,200 +0.00(+0.00%)
Sep 28, 2023 0.0500 0 +0.01(+11.11%)
Sep 27, 2023 0.0450 0.0450 0.0450 0.0450 120,000 +0.00(+0.00%)
Sep 26, 2023 0.0450 0.0500 0.0450 0.0450 238,500 +0.00(+0.00%)
Sep 25, 2023 0.0450 0.0450 0.0450 0.0450 112,000 +0.00(+0.00%)
Sep 22, 2023 0.0450 0.0450 0.0400 0.0450 34,000 +0.00(+12.50%)
Sep 05, 2023 0.0400 0 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 -0.00(-11.11%)
Aug 31, 2023 0.0450 0.0450 0.0450 0.0450 28,950 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0450 0.0400 0.0450 35,500 +0.00(+0.00%)
Aug 29, 2023 0.0450 0.0450 0.0450 0.0450 263,000 -0.01(-10.00%)
Aug 28, 2023 0.0450 0.0500 0.0450 0.0500 296,900 +0.00(+0.00%)
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 24, 2023 0.0500 0.0500 0.0500 0.0500 189,000 +0.00(+0.00%)
Aug 21, 2023 0.0500 0 +0.00(+0.00%)
Aug 18, 2023 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Aug 17, 2023 0.0500 0.0500 0.0500 0.0500 82,000 +0.01(+11.11%)
Aug 16, 2023 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Aug 15, 2023 0.0450 0.0450 0.0450 0.0450 38,000 -0.01(-10.00%)
Aug 14, 2023 0.0500 0.0500 0.0500 0.0500 152,750 +0.00(+0.00%)
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 10, 2023 0.0500 0.0550 0.0500 0.0500 192,000 +0.00(+0.00%)
Aug 09, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 08, 2023 0.0500 0.0550 0.0500 0.0500 102,702 +0.00(+0.00%)
Aug 03, 2023 0.0500 0 +0.00(+0.00%)
Aug 02, 2023 0.0500 0.0500 0.0500 0.0500 36,000 +0.01(+11.11%)
Aug 01, 2023 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Jul 31, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 28, 2023 0.0450 0.0450 0.0450 0.0450 56,018 +0.00(+0.00%)
Jul 25, 2023 0.0450 0 +0.00(+0.00%)
Jul 24, 2023 0.0500 0.0500 0.0450 0.0450 32,000 +0.00(+0.00%)
Jul 21, 2023 0.0500 0.0500 0.0450 0.0450 89,000 +0.00(+0.00%)
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+0.00%)
Jul 18, 2023 0.0450 0 -0.01(-10.00%)
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 95,623 +0.01(+11.11%)
Jul 14, 2023 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jul 13, 2023 0.0400 0.0450 0.0400 0.0450 30,500 +0.00(+0.00%)
Jul 12, 2023 0.0450 0.0450 0.0450 0.0450 94,000 +0.00(+0.00%)
Jul 11, 2023 0.0400 0.0450 0.0400 0.0450 21,000 -0.01(-10.00%)
Jul 10, 2023 0.0450 0.0500 0.0400 0.0500 53,448 +0.00(+0.00%)
Jul 06, 2023 0.0500 0 +0.00(+0.00%)
Jul 05, 2023 0.0450 0.0500 0.0450 0.0500 27,100 +0.01(+11.11%)
Jun 30, 2023 0.0450 0 +0.00(+0.00%)
Jun 29, 2023 0.0450 0.0450 0.0450 0.0450 3,010 +0.00(+0.00%)
Jun 28, 2023 0.0450 0.0450 0.0450 0.0450 13,000 -0.01(-10.00%)
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 6,068 +0.01(+11.11%)
Jun 26, 2023 0.0450 0.0450 0.0450 0.0450 60,222 +0.00(+0.00%)
Jun 23, 2023 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Jun 22, 2023 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Jun 21, 2023 0.0450 0.0450 0.0450 0.0450 204,000 -0.01(-10.00%)
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 48,000 +0.01(+11.11%)
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 82,000 +0.00(+0.00%)
Jun 16, 2023 0.0450 0.0450 0.0450 0.0450 116,000 +0.00(+0.00%)
Jun 15, 2023 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Jun 07, 2023 0.0450 0 +0.00(+0.00%)
Jun 06, 2023 0.0450 0.0450 0.0450 0.0450 1,491,000 +0.00(+0.00%)
Jun 05, 2023 0.0450 0.0450 0.0450 0.0450 160,000 +0.00(+0.00%)
Jun 02, 2023 0.0500 0.0500 0.0450 0.0450 225,000 -0.01(-10.00%)
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.