Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	0.2000	0.2100	0.1900	0.2050	944,450	+0.00(+0.00%)
Apr 29, 2015	0.2100	0.2200	0.2000	0.2050	1,075,927	-0.02(-6.82%)
Apr 28, 2015	0.2150	0.2350	0.2100	0.2200	736,735	+0.01(+2.33%)
Apr 27, 2015	0.2250	0.2500	0.2100	0.2150	2,325,666	-0.02(-6.52%)
Apr 24, 2015	0.1950	0.2300	0.1800	0.2300	3,311,639	+0.04(+17.95%)
Apr 23, 2015	0.1750	0.2100	0.1700	0.1950	2,804,305	+0.02(+8.33%)
Apr 22, 2015	0.2250	0.2300	0.1800	0.1800	6,945,170	-0.05(-23.40%)
Apr 21, 2015	0.2400	0.2450	0.2250	0.2350	1,315,943	-0.01(-4.08%)
Apr 20, 2015		0.2650	0.2400	0.2450	907,768	-0.01(-3.92%)
Apr 17, 2015	0.2300	0.2550	0.2300	0.2550	2,237,120	+0.02(+8.51%)
Apr 16, 2015	0.2550	0.2550	0.2250	0.2350	3,148,178	-0.02(-7.84%)
Apr 15, 2015	0.2800	0.2800	0.2550	0.2550	1,474,287	-0.02(-5.56%)
Apr 14, 2015	0.2650	0.2750	0.2450	0.2700	1,573,421	+0.01(+1.89%)
Apr 13, 2015	0.2900	0.3000	0.2600	0.2650	5,913,143	-0.02(-5.36%)
Apr 10, 2015	0.2250	0.2900	0.2250	0.2800	10,206,220	+0.06(+24.44%)
Apr 09, 2015	0.2650	0.2700	0.2200	0.2250	7,200,858	-0.02(-10.00%)
Apr 08, 2015	0.1850	0.2550	0.1750	0.2500	5,412,006	+0.07(+38.89%)
Apr 07, 2015	0.1800	0.1900	0.1750	0.1800	807,170	+0.00(+0.00%)
Apr 06, 2015	0.1800	0.1850	0.1700	0.1800	1,360,577	+0.00(+0.00%)
Apr 02, 2015		0.1800	0.1800	0.1800	0	+0.01(+5.88%)
Apr 01, 2015	0.1650	0.1750	0.1600	0.1700	1,535,570	-0.00(-2.86%)
Mar 31, 2015	0.1850	0.1900	0.1700	0.1750	1,187,411	-0.02(-7.89%)
Mar 30, 2015	0.1950	0.2100	0.1850	0.1900	2,140,027	+0.00(+0.00%)
Mar 27, 2015	0.1800	0.1950	0.1800	0.1900	1,001,440	+0.01(+5.56%)
Mar 26, 2015	0.1850	0.1850	0.1700	0.1800	1,308,636	+0.00(+0.00%)
Mar 25, 2015	0.1850	0.2050	0.1800	0.1800	1,579,401	-0.01(-2.70%)
Mar 24, 2015	0.2200	0.2250	0.1850	0.1850	2,729,994	-0.04(-15.91%)
Mar 23, 2015	0.2100	0.2350	0.2050	0.2200	4,996,914	+0.02(+12.82%)
Mar 20, 2015	0.1750	0.2050	0.1750	0.1950	4,645,127	+0.02(+11.43%)
Mar 19, 2015	0.1900	0.1900	0.1550	0.1750	5,604,737	-0.03(-12.50%)
Mar 18, 2015	0.2200	0.2250	0.1800	0.2000	5,016,147	-0.01(-4.76%)
Mar 17, 2015	0.2200	0.2650	0.2100	0.2100	10,904,012	-0.01(-2.33%)
Mar 16, 2015	0.1650	0.2300	0.1500	0.2150	10,399,304	+0.05(+34.37%)
Mar 13, 2015	0.1750	0.2050	0.1550	0.1600	9,270,841	-0.02(-11.11%)
Mar 12, 2015	0.1250	0.1800	0.1200	0.1800	13,502,124	+0.06(+50.00%)
Mar 11, 2015	0.1000	0.1500	0.0950	0.1200	14,312,618	+0.04(+50.00%)
Mar 10, 2015	0.0950	0.0950	0.0800	0.0800	2,257,647	-0.01(-5.88%)
Mar 09, 2015	0.0800	0.0950	0.0750	0.0850	3,411,058	+0.00(+0.00%)
Mar 06, 2015	0.1100	0.1100	0.0800	0.0850	3,929,530	-0.03(-26.09%)
Mar 05, 2015	0.0350	0.1600	0.0350	0.1150	6,677,946	+0.09(+283.33%)
Mar 04, 2015	0.0300	0.0300	0.0300	0.0300	17,500	+0.00(+0.00%)
Mar 03, 2015	0.0300	0.0300	0.0300	0.0300	61,300	+0.00(+20.00%)
Mar 02, 2015	0.0300	0.0300	0.0250	0.0250	80,000	-0.00(-16.67%)
Feb 27, 2015	0.0300	0.0300	0.0300	0.0300	55,000	-0.01(-14.29%)
Feb 26, 2015	0.0300	0.0350	0.0300	0.0350	296,000	+0.01(+16.67%)
Feb 25, 2015	0.0300	0.0300	0.0300	0.0300	10,000	-0.01(-14.29%)
Feb 24, 2015	0.0350	0.0350	0.0350	0.0350	11,000	+0.00(+0.00%)
Feb 23, 2015	0.0400	0.0400	0.0350	0.0350	827,057	+0.00(+0.00%)
Feb 20, 2015	0.0400	0.0450	0.0350	0.0350	754,000	-0.00(-12.50%)
Feb 19, 2015	0.0400	0.0400	0.0350	0.0400	319,000	+0.00(+0.00%)
Feb 18, 2015	0.0350	0.0400	0.0350	0.0400	237,950	+0.01(+33.33%)
Feb 17, 2015	0.0300	0.0300	0.0300	0.0300	158,300	+0.00(+20.00%)
Feb 13, 2015		0.0250	0.0250	0.0250	0	-0.00(-16.67%)
Feb 12, 2015	0.0300	0.0300	0.0300	0.0300	10,500	+0.00(+20.00%)
Feb 06, 2015		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Feb 03, 2015		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Feb 02, 2015	0.0250	0.0250	0.0200	0.0250	128,000	-0.00(-16.67%)
Jan 30, 2015	0.0300	0.0300	0.0300	0.0300	17,201	+0.00(+20.00%)
Jan 29, 2015	0.0250	0.0250	0.0250	0.0250	3,000	+0.00(+0.00%)
Jan 28, 2015	0.0300	0.0300	0.0250	0.0250	26,950	-0.00(-16.67%)
Jan 27, 2015	0.0300	0.0300	0.0300	0.0300	2,000	+0.00(+0.00%)
Jan 26, 2015	0.0300	0.0300	0.0300	0.0300	3,000	+0.00(+0.00%)
Jan 23, 2015	0.0300	0.0300	0.0250	0.0300	87,000	+0.00(+20.00%)
Jan 22, 2015	0.0300	0.0300	0.0250	0.0250	25,000	-0.00(-16.67%)
Jan 21, 2015	0.0300	0.0300	0.0300	0.0300	126,000	-0.01(-14.29%)
Jan 20, 2015	0.0300	0.0350	0.0300	0.0350	20,000	+0.00(+0.00%)
Jan 19, 2015	0.0350	0.0350	0.0350	0.0350	136,800	+0.01(+16.67%)
Jan 15, 2015		0.0300	0.0300	0.0300	0	-0.01(-14.29%)
Jan 14, 2015	0.0350	0.0350	0.0350	0.0350	129,370	+0.00(+0.00%)
Jan 13, 2015	0.0350	0.0350	0.0350	0.0350	65,750	-0.00(-12.50%)
Jan 12, 2015	0.0400	0.0500	0.0400	0.0400	433,500	+0.00(+14.29%)
Jan 09, 2015	0.0350	0.0400	0.0350	0.0350	225,000	+0.01(+16.67%)
Jan 08, 2015	0.0350	0.0350	0.0300	0.0300	70,300	-0.01(-25.00%)
Jan 07, 2015	0.0400	0.0400	0.0350	0.0400	273,000	+0.00(+0.00%)
Jan 06, 2015	0.0250	0.0600	0.0250	0.0400	1,680,764	+0.02(+100.00%)
Jan 05, 2015	0.0200	0.0200	0.0200	0.0200	8,500	+0.00(+0.00%)
Dec 31, 2014		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Dec 23, 2014		0.0200	0.0200	0.0200	0	-0.01(-20.00%)
Dec 19, 2014		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Dec 18, 2014	0.0200	0.0250	0.0200	0.0250	19,000	+0.01(+25.00%)
Dec 17, 2014	0.0200	0.0200	0.0200	0.0200	13,600	+0.00(+0.00%)
Dec 16, 2014	0.0250	0.0250	0.0200	0.0200	14,500	+0.00(+0.00%)
Dec 12, 2014		0.0200	0.0200	0.0200	0	+0.00(+0.00%)
Dec 11, 2014	0.0250	0.0250	0.0200	0.0200	20,000	+0.00(+0.00%)
Dec 10, 2014	0.0250	0.0250	0.0200	0.0200	77,000	-0.01(-20.00%)
Dec 09, 2014	0.0250	0.0250	0.0250	0.0250	27,000	-0.00(-16.67%)
Dec 01, 2014		0.0300	0.0300	0.0300	0	-0.01(-14.29%)
Nov 26, 2014		0.0350	0.0350	0.0350	0	+0.01(+16.67%)
Nov 25, 2014	0.0300	0.0300	0.0300	0.0300	8,500	+0.00(+0.00%)
Nov 21, 2014		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Nov 20, 2014	0.0300	0.0300	0.0300	0.0300	38,000	+0.00(+0.00%)
Nov 17, 2014		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Nov 14, 2014	0.0300	0.0300	0.0300	0.0300	80,000	+0.00(+0.00%)
Nov 13, 2014	0.0300	0.0300	0.0300	0.0300	50,000	+0.00(+0.00%)
Nov 11, 2014		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Nov 10, 2014	0.0300	0.0300	0.0300	0.0300	20,000	+0.00(+0.00%)
Nov 07, 2014	0.0250	0.0300	0.0250	0.0300	53,000	+0.00(+20.00%)
Nov 06, 2014	0.0350	0.0350	0.0250	0.0250	141,000	-0.00(-16.67%)
Nov 04, 2014		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Nov 03, 2014	0.0300	0.0300	0.0300	0.0300	5,000	+0.00(+0.00%)
Oct 31, 2014	0.0300	0.0300	0.0300	0.0300	10,000	-0.01(-14.29%)
Oct 27, 2014		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Oct 21, 2014		0.0350	0.0350	0.0350	0	-0.01(-22.22%)
Oct 20, 2014	0.0400	0.0450	0.0400	0.0450	136,000	+0.00(+12.50%)
Oct 17, 2014		0.0400	0.0350	0.0400	113,900	+0.00(+14.29%)
Oct 16, 2014	0.0300	0.0350	0.0300	0.0350	31,000	+0.01(+16.67%)
Oct 15, 2014	0.0300	0.0300	0.0300	0.0300	14,000	+0.00(+0.00%)
Oct 09, 2014	0.0300	0.0300	0.0300	0.0300	12,000	+0.00(+0.00%)
Oct 03, 2014		0.0300	0.0300	0.0300	0	-0.01(-14.29%)
Oct 01, 2014		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Sep 24, 2014		0.0350	0.0350	0.0350	0	-0.00(-12.50%)
Sep 19, 2014		0.0400	0.0400	0.0400	0	+0.01(+60.00%)
Sep 16, 2014		0.0250	0.0250	0.0250	0	-0.00(-16.67%)
Sep 12, 2014		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Sep 11, 2014	0.0250	0.0300	0.0250	0.0300	39,900	+0.00(+0.00%)
Sep 10, 2014	0.0300	0.0300	0.0300	0.0300	50,000	+0.00(+0.00%)
Sep 09, 2014	0.0300	0.0300	0.0300	0.0300	110,000	+0.00(+0.00%)
Sep 04, 2014		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Sep 03, 2014	0.0300	0.0300	0.0300	0.0300	10,000	+0.00(+0.00%)
Aug 27, 2014	0.0300	0.0300	0.0300	0.0300	58,000	+0.00(+0.00%)
Aug 26, 2014		0.0300	0.0300	0.0300	0	-0.01(-14.29%)
Aug 25, 2014	0.0350	0.0350	0.0300	0.0350	102,000	+0.01(+16.67%)
Aug 22, 2014	0.0300	0.0300	0.0300	0.0300	21,000	+0.00(+0.00%)
Aug 21, 2014	0.0350	0.0350	0.0300	0.0300	123,000	+0.00(+0.00%)
Aug 19, 2014				0.0300	0	-0.01(-14.29%)
Aug 18, 2014	0.0300	0.0350	0.0250	0.0350	84,000	+0.01(+16.67%)
Aug 14, 2014				0.0300	0	+0.00(+0.00%)
Aug 13, 2014	0.0300	0.0300	0.0300	0.0300	4,500	-0.01(-14.29%)
Aug 08, 2014				0.0350	0	+0.01(+40.00%)
Aug 07, 2014	0.0250	0.0250	0.0250	0.0250	1,000	-0.01(-28.57%)
Aug 05, 2014				0.0350	0	+0.00(+0.00%)
Jul 30, 2014		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Jul 25, 2014				0.0350	0	+0.00(+0.00%)
Jul 24, 2014	0.0350	0.0350	0.0350	0.0350	25,000	+0.00(+0.00%)
Jul 18, 2014			0.0350	0.0350	0	+0.00(+0.00%)
Jul 17, 2014	0.0350	0.0350	0.0350	0.0350	4,205	-0.00(-12.50%)
Jul 14, 2014			0.0400	0.0400	0	+0.00(+0.00%)
Jul 04, 2014			0.0400	0.0400	0	+0.00(+14.29%)
Jul 03, 2014	0.0400	0.0400	0.0350	0.0350	24,600	-0.00(-12.50%)
Jun 30, 2014			0.0400	0.0400	40	+0.00(+0.00%)
Jun 27, 2014	0.0400	0.0400	0.0400	0.0400	111,000	-0.00(-11.11%)
Jun 25, 2014		0.0450	0.0450	0.0450	0	-0.01(-10.00%)
Jun 19, 2014		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jun 18, 2014	0.0500	0.0500	0.0500	0.0500	44,500	+0.01(+11.11%)
Jun 16, 2014		0.0450	0.0450	0.0450	0	+0.00(+12.50%)
Jun 13, 2014	0.0400	0.0400	0.0400	0.0400	7,000	+0.00(+0.00%)
Jun 12, 2014	0.0400	0.0400	0.0400	0.0400	50,000	-0.00(-11.11%)
Jun 11, 2014	0.0450	0.0450	0.0450	0.0450	10,890	+0.00(+0.00%)
Jun 10, 2014	0.0450	0.0450	0.0450	0.0450	6,000	-0.01(-18.18%)
Jun 05, 2014	0.0550	0.0550	0.0550	0.0550	0	+0.01(+22.22%)
Jun 04, 2014	0.0500	0.0500	0.0350	0.0450	112,000	+0.00(+12.50%)
May 30, 2014		0.0400	0.0400	0.0400	0	-0.00(-11.11%)
May 29, 2014	0.0450	0.0450	0.0450	0.0450	3,000	+0.00(+12.50%)
May 28, 2014	0.0450	0.0450	0.0400	0.0400	47,500	+0.00(+0.00%)
May 23, 2014	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
May 22, 2014	0.0400	0.0400	0.0400	0.0400	16,000	+0.00(+0.00%)
May 15, 2014	0.0400	0.0400	0.0400	0.0400	0	+0.00(+0.00%)
May 12, 2014		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
May 08, 2014		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
May 05, 2014	0.0400	0.0400	0.0400	0.0400	0	-0.01(-20.00%)
May 02, 2014	0.0450	0.0500	0.0350	0.0500	109,001	+0.00(+0.00%)

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.

Financial News

Edgewater Wireless Systems Inc (TSV: YFI )

Historical Prices

Popular Pages