Financial News
Edgewater Wireless Systems Inc (TSV: YFI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
