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 (%)
May 31, 2016 0.2100 0.2150 0.2050 0.2100 122,150 -0.01(-4.55%)
May 30, 2016 0.2200 0.2200 0.2100 0.2200 167,900 +0.01(+4.76%)
May 27, 2016 0.2000 0.2100 0.2000 0.2100 73,450 +0.01(+5.00%)
May 26, 2016 0.2050 0.2050 0.2000 0.2000 449,500 -0.00(-2.44%)
May 25, 2016 0.2050 0.2100 0.2000 0.2050 132,315 +0.00(+2.50%)
May 24, 2016 0.2100 0.2100 0.2000 0.2000 154,900 -0.01(-4.76%)
May 20, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 19, 2016 0.2050 0.2050 0.2000 0.2000 33,100 +0.00(+0.00%)
May 18, 2016 0.2050 0.2150 0.2000 0.2000 255,695 -0.01(-4.76%)
May 17, 2016 0.2200 0.2200 0.2100 0.2100 514,700 +0.01(+2.44%)
May 16, 2016 0.2100 0.2150 0.2000 0.2050 224,300 -0.01(-2.38%)
May 13, 2016 0.2000 0.2100 0.2000 0.2100 269,700 +0.01(+5.00%)
May 12, 2016 0.2000 0.2000 0.2000 0.2000 198,500 -0.00(-2.44%)
May 11, 2016 0.2100 0.2100 0.2000 0.2050 99,150 +0.00(+0.00%)
May 10, 2016 0.1900 0.2050 0.1900 0.2050 87,000 +0.01(+7.89%)
May 09, 2016 0.2050 0.2050 0.1900 0.1900 274,700 -0.01(-5.00%)
May 06, 2016 0.2050 0.2050 0.2000 0.2000 93,300 -0.00(-2.44%)
May 05, 2016 0.2050 0.2100 0.2050 0.2050 57,300 +0.00(+0.00%)
May 04, 2016 0.2050 0.2100 0.2000 0.2050 121,250 +0.01(+5.13%)
May 03, 2016 0.2050 0.2050 0.1900 0.1950 374,522 -0.01(-7.14%)
May 02, 2016 0.2100 0.2150 0.2050 0.2100 201,464 +0.00(+0.00%)
Apr 29, 2016 0.2000 0.2200 0.2000 0.2100 192,950 +0.01(+7.69%)
Apr 28, 2016 0.2000 0.2050 0.1950 0.1950 254,977 -0.01(-2.50%)
Apr 27, 2016 0.2100 0.2100 0.2000 0.2000 157,502 -0.00(-2.44%)
Apr 26, 2016 0.2000 0.2150 0.2000 0.2050 164,500 +0.01(+5.13%)
Apr 25, 2016 0.2000 0.2200 0.1950 0.1950 777,072 +0.00(+0.00%)
Apr 22, 2016 0.1950 0.2000 0.1900 0.1950 370,460 +0.01(+2.63%)
Apr 21, 2016 0.1900 0.1950 0.1850 0.1900 206,880 -0.01(-2.56%)
Apr 20, 2016 0.1750 0.2000 0.1700 0.1950 467,771 +0.02(+11.43%)
Apr 19, 2016 0.1850 0.1950 0.1750 0.1750 514,165 -0.01(-5.41%)
Apr 18, 2016 0.2000 0.2050 0.1800 0.1850 1,026,761 -0.02(-9.76%)
Apr 15, 2016 0.2150 0.2150 0.2050 0.2050 142,330 -0.01(-2.38%)
Apr 14, 2016 0.2100 0.2100 0.2050 0.2100 154,083 -0.01(-2.33%)
Apr 13, 2016 0.2150 0.2250 0.2150 0.2150 221,768 +0.01(+2.38%)
Apr 12, 2016 0.2100 0.2150 0.2000 0.2100 673,675 +0.01(+5.00%)
Apr 11, 2016 0.2350 0.2350 0.2000 0.2000 1,368,284 -0.04(-16.67%)
Apr 08, 2016 0.2400 0.2450 0.2350 0.2400 91,000 +0.00(+0.00%)
Apr 07, 2016 0.2450 0.2450 0.2400 0.2400 9,166 -0.01(-2.04%)
Apr 06, 2016 0.2450 0.2500 0.2400 0.2450 73,250 +0.00(+0.00%)
Apr 05, 2016 0.2300 0.2450 0.2300 0.2450 416,400 +0.01(+4.26%)
Apr 04, 2016 0.2400 0.2400 0.2200 0.2350 193,600 +0.00(+2.17%)
Apr 01, 2016 0.2300 0.2400 0.2300 0.2300 126,600 +0.00(+0.00%)
Mar 31, 2016 0.2400 0.2450 0.2300 0.2300 269,000 -0.01(-4.17%)
Mar 30, 2016 0.2300 0.2400 0.2300 0.2400 316,500 +0.01(+2.13%)
Mar 29, 2016 0.2300 0.2350 0.2200 0.2350 518,140 +0.00(+0.00%)
Mar 28, 2016 0.2250 0.2450 0.2250 0.2350 598,221 +0.00(+2.17%)
Mar 24, 2016 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 23, 2016 0.2250 0.2350 0.2250 0.2250 189,500 -0.01(-2.17%)
Mar 22, 2016 0.2300 0.2300 0.2200 0.2300 149,500 +0.01(+2.22%)
Mar 21, 2016 0.2300 0.2300 0.2200 0.2250 185,000 +0.00(+0.00%)
Mar 18, 2016 0.2350 0.2350 0.2250 0.2250 407,689 -0.01(-2.17%)
Mar 17, 2016 0.2500 0.2500 0.2300 0.2300 190,750 -0.00(-2.13%)
Mar 16, 2016 0.2400 0.2450 0.2350 0.2350 379,780 +0.00(+2.17%)
Mar 15, 2016 0.2350 0.2400 0.2300 0.2300 183,763 -0.00(-2.13%)
Mar 14, 2016 0.2650 0.2650 0.2300 0.2350 371,349 -0.03(-11.32%)
Mar 11, 2016 0.2500 0.2900 0.2500 0.2650 1,823,416 +0.04(+15.22%)
Mar 10, 2016 0.2250 0.2300 0.2250 0.2300 83,300 +0.00(+0.00%)
Mar 09, 2016 0.2250 0.2300 0.2200 0.2300 202,228 +0.01(+2.22%)
Mar 08, 2016 0.2400 0.2400 0.2200 0.2250 260,400 -0.01(-4.26%)
Mar 07, 2016 0.2300 0.2350 0.2250 0.2350 440,760 +0.01(+4.44%)
Mar 04, 2016 0.2250 0.2500 0.2250 0.2250 731,275 +0.01(+2.27%)
Mar 03, 2016 0.2250 0.2350 0.2200 0.2200 224,350 +0.00(+0.00%)
Mar 02, 2016 0.2350 0.2350 0.2200 0.2200 289,481 -0.01(-4.35%)
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.