Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewater Wireless Systems Inc (TSV: YFI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 29, 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 (%)
Dec 30, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 29, 2016 0.3600 0.3600 0.3350 0.3400 83,350 -0.00(-1.45%)
Dec 28, 2016 0.3550 0.3550 0.3250 0.3450 55,700 +0.01(+4.55%)
Dec 23, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 22, 2016 0.3100 0.3600 0.2850 0.3300 599,416 +0.02(+4.76%)
Dec 21, 2016 0.3200 0.3450 0.3150 0.3150 40,125 +0.00(+0.00%)
Dec 20, 2016 0.3400 0.3400 0.3150 0.3150 283,790 -0.02(-4.55%)
Dec 19, 2016 0.3500 0.3500 0.3300 0.3300 146,500 -0.01(-4.35%)
Dec 16, 2016 0.3600 0.3600 0.3300 0.3450 187,600 -0.01(-2.82%)
Dec 15, 2016 0.3300 0.3550 0.3250 0.3550 150,130 +0.01(+4.41%)
Dec 14, 2016 0.3150 0.3450 0.3100 0.3400 197,950 +0.03(+7.94%)
Dec 13, 2016 0.3500 0.3500 0.3150 0.3150 471,775 -0.04(-11.27%)
Dec 12, 2016 0.4200 0.4200 0.3450 0.3550 851,707 -0.07(-15.48%)
Dec 09, 2016 0.3000 0.4300 0.3000 0.4200 2,273,220 +0.14(+52.73%)
Dec 08, 2016 0.2950 0.2950 0.2750 0.2750 250,730 -0.01(-5.17%)
Dec 07, 2016 0.2800 0.2900 0.2750 0.2900 56,293 +0.01(+5.45%)
Dec 06, 2016 0.2950 0.2950 0.2750 0.2750 81,600 +0.01(+1.85%)
Dec 05, 2016 0.2800 0.2850 0.2700 0.2700 16,950 -0.01(-1.82%)
Dec 02, 2016 0.2800 0.2800 0.2700 0.2750 120,787 +0.00(+0.00%)
Dec 01, 2016 0.2900 0.2900 0.2750 0.2750 203,230 -0.01(-1.79%)
Nov 30, 2016 0.3000 0.3000 0.2800 0.2800 226,000 -0.01(-3.45%)
Nov 29, 2016 0.3000 0.3000 0.2900 0.2900 58,500 +0.00(+0.00%)
Nov 28, 2016 0.3250 0.3250 0.2900 0.2900 121,120 -0.03(-9.38%)
Nov 25, 2016 0.3000 0.3200 0.2900 0.3200 138,292 +0.04(+14.29%)
Nov 24, 2016 0.2850 0.2850 0.2800 0.2800 129,993 +0.00(+0.00%)
Nov 23, 2016 0.2850 0.2950 0.2800 0.2800 205,300 -0.01(-3.45%)
Nov 22, 2016 0.2850 0.3000 0.2850 0.2900 111,460 +0.01(+3.57%)
Nov 21, 2016 0.2850 0.3000 0.2750 0.2800 165,209 +0.00(+0.00%)
Nov 18, 2016 0.2900 0.3000 0.2800 0.2800 194,969 -0.01(-3.45%)
Nov 17, 2016 0.3000 0.3000 0.2900 0.2900 137,000 +0.00(+0.00%)
Nov 16, 2016 0.3050 0.3050 0.2800 0.2900 382,650 -0.01(-3.33%)
Nov 15, 2016 0.3100 0.3250 0.3000 0.3000 204,405 -0.02(-4.76%)
Nov 14, 2016 0.3550 0.3550 0.3150 0.3150 285,400 -0.03(-8.70%)
Nov 11, 2016 0.3300 0.3450 0.3300 0.3450 184,000 +0.01(+2.99%)
Nov 10, 2016 0.3450 0.3450 0.3200 0.3350 140,350 -0.01(-1.47%)
Nov 09, 2016 0.3200 0.3400 0.3200 0.3400 83,818 +0.02(+6.25%)
Nov 08, 2016 0.3400 0.3500 0.3200 0.3200 184,150 -0.02(-5.88%)
Nov 07, 2016 0.3700 0.3700 0.3400 0.3400 100,900 -0.03(-8.11%)
Nov 04, 2016 0.3500 0.3800 0.3350 0.3700 317,500 +0.05(+15.62%)
Nov 03, 2016 0.3400 0.3400 0.3200 0.3200 83,500 -0.02(-5.88%)
Nov 02, 2016 0.3500 0.3500 0.3400 0.3400 61,738 +0.00(+0.00%)
Nov 01, 2016 0.3600 0.3600 0.3350 0.3400 35,175 -0.02(-5.56%)
Oct 31, 2016 0.3350 0.3600 0.3300 0.3600 83,600 +0.03(+10.77%)
Oct 28, 2016 0.3350 0.3400 0.3250 0.3250 120,300 -0.02(-4.41%)
Oct 27, 2016 0.3600 0.3700 0.3300 0.3400 182,375 -0.02(-5.56%)
Oct 26, 2016 0.3700 0.3900 0.3250 0.3600 236,305 -0.03(-7.69%)
Oct 25, 2016 0.3700 0.4000 0.3600 0.3900 133,000 +0.03(+8.33%)
Oct 24, 2016 0.3700 0.4400 0.3500 0.3600 412,660 +0.00(+0.00%)
Oct 21, 2016 0.3700 0.3700 0.3500 0.3600 196,600 +0.03(+10.77%)
Oct 20, 2016 0.3400 0.3500 0.3250 0.3250 50,500 -0.02(-4.41%)
Oct 19, 2016 0.3400 0.3400 0.3200 0.3400 188,770 +0.01(+3.03%)
Oct 18, 2016 0.3500 0.3500 0.3100 0.3300 404,983 -0.01(-2.94%)
Oct 17, 2016 0.3150 0.3450 0.2950 0.3400 532,828 +0.05(+17.24%)
Oct 14, 2016 0.2750 0.3050 0.2750 0.2900 412,300 +0.02(+7.41%)
Oct 13, 2016 0.3200 0.3200 0.2700 0.2700 837,836 -0.04(-14.29%)
Oct 12, 2016 0.3200 0.3300 0.3150 0.3150 369,850 -0.03(-7.35%)
Oct 11, 2016 0.3900 0.3900 0.3100 0.3400 687,922 -0.03(-8.11%)
Oct 07, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 06, 2016 0.3800 0.4000 0.3450 0.3700 697,400 -0.03(-6.33%)
Oct 05, 2016 0.3950 0.4000 0.3750 0.3950 275,385 -0.01(-1.25%)
Oct 04, 2016 0.4300 0.4500 0.3700 0.4000 468,004 -0.02(-4.76%)
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.