Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:59 PM EDT, Jun 6, 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 (%)
Nov 30, 2015 0.2300 0.2400 0.2200 0.2250 321,648 -0.01(-4.26%)
Nov 27, 2015 0.2500 0.2500 0.2250 0.2350 691,523 -0.01(-4.08%)
Nov 26, 2015 0.2350 0.2500 0.2350 0.2450 231,685 +0.01(+4.26%)
Nov 25, 2015 0.2150 0.2450 0.2100 0.2350 1,019,295 +0.02(+11.90%)
Nov 24, 2015 0.2550 0.2850 0.2200 0.2100 4,886,688 -0.04(-16.00%)
Nov 23, 2015 0.2650 0.2500 2,572,282 +0.07(+38.89%)
Nov 20, 2015 0.1800 0.1850 0.1800 0.1800 56,000 +0.01(+2.86%)
Nov 19, 2015 0.1900 0.1900 0.1750 0.1750 82,500 -0.01(-2.78%)
Nov 18, 2015 0.1900 0.2000 0.1700 0.1800 472,901 +0.00(+0.00%)
Nov 17, 2015 0.1750 0.1900 0.1700 0.1800 358,000 +0.01(+9.09%)
Nov 16, 2015 0.1700 0.1750 0.1650 0.1650 550,200 -0.01(-2.94%)
Nov 13, 2015 0.1750 0.1850 0.1650 0.1700 1,258,237 +0.00(+0.00%)
Nov 12, 2015 0.1700 0.1750 0.1650 0.1700 0 +0.00(+0.00%)
Nov 11, 2015 0.1650 0.1700 0.1650 0.1700 175,500 +0.01(+3.03%)
Nov 10, 2015 0.1700 0.1700 0.1650 0.1650 121,300 +0.00(+0.00%)
Nov 09, 2015 0.1700 0.1700 0.1650 0.1650 51,200 +0.00(+0.00%)
Nov 06, 2015 0.1850 0.1850 0.1600 0.1650 194,394 -0.01(-8.33%)
Nov 05, 2015 0.2000 0.2000 0.1700 0.1800 651,483 -0.01(-2.70%)
Nov 04, 2015 0.1850 0.2000 0.1850 0.1850 527,675 -0.01(-2.63%)
Nov 03, 2015 0.1700 0.2150 0.1700 0.1900 4,003,942 +0.02(+15.15%)
Nov 02, 2015 0.1600 0.1650 0.1550 0.1650 74,780 +0.01(+3.13%)
Oct 30, 2015 0.1600 0.1650 0.1600 0.1600 298,117 -0.01(-3.03%)
Oct 29, 2015 0.1650 0.1700 0.1650 0.1650 135,200 +0.00(+0.00%)
Oct 28, 2015 0.1700 0.1700 0.1600 0.1650 98,300 -0.01(-5.71%)
Oct 27, 2015 0.1700 0.1800 0.1400 0.1750 1,286,250 +0.00(+2.94%)
Oct 26, 2015 0.1850 0.1850 0.1650 0.1700 247,118 -0.02(-10.53%)
Oct 23, 2015 0.1850 0.1950 0.1750 0.1900 165,850 +0.01(+2.70%)
Oct 22, 2015 0.2050 0.2100 0.1850 0.1850 851,373 -0.02(-7.50%)
Oct 21, 2015 0.1550 0.2200 0.1550 0.2000 3,179,964 +0.05(+29.03%)
Oct 20, 2015 0.1500 0.1550 0.1500 0.1550 146,645 +0.01(+3.33%)
Oct 19, 2015 0.1600 0.1600 0.1400 0.1500 640,892 -0.01(-6.25%)
Oct 16, 2015 0.1650 0.1650 0.1550 0.1600 372,498 -0.01(-3.03%)
Oct 15, 2015 0.1600 0.1700 0.1550 0.1650 252,600 +0.01(+3.13%)
Oct 14, 2015 0.1650 0.1650 0.1500 0.1600 340,876 +0.00(+0.00%)
Oct 13, 2015 0.1700 0.1700 0.1600 0.1600 232,792 -0.01(-5.88%)
Oct 09, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 08, 2015 0.1600 0.1700 0.1600 0.1600 254,200 -0.01(-3.03%)
Oct 07, 2015 0.1700 0.1750 0.1650 0.1650 459,680 -0.01(-2.94%)
Oct 06, 2015 0.1700 0.1700 0.1600 0.1700 262,402 +0.00(+0.00%)
Oct 05, 2015 0.1600 0.1700 0.1550 0.1700 352,775 +0.01(+6.25%)
Oct 02, 2015 0.1600 0.1650 0.1550 0.1600 362,250 +0.01(+3.23%)
Oct 01, 2015 0.1600 0.1650 0.1550 0.1550 164,250 -0.01(-3.13%)
Sep 30, 2015 0.1650 0.1650 0.1550 0.1600 247,717 +0.00(+0.00%)
Sep 29, 2015 0.1600 0.1700 0.1500 0.1600 449,975 +0.00(+0.00%)
Sep 28, 2015 0.1800 0.1800 0.1500 0.1600 1,679,475 -0.02(-11.11%)
Sep 25, 2015 0.1850 0.1900 0.1800 0.1800 125,333 +0.00(+0.00%)
Sep 24, 2015 0.1850 0.1900 0.1800 0.1800 239,528 -0.01(-5.26%)
Sep 23, 2015 0.1900 0.1950 0.1850 0.1900 380,800 +0.00(+0.00%)
Sep 22, 2015 0.1800 0.1900 0.1750 0.1900 972,969 +0.02(+8.57%)
Sep 21, 2015 0.1750 0.1800 0.1700 0.1750 291,250 +0.00(+0.00%)
Sep 18, 2015 0.1850 0.1900 0.1700 0.1750 507,088 -0.01(-2.78%)
Sep 17, 2015 0.1950 0.1950 0.1800 0.1800 362,421 -0.01(-5.26%)
Sep 16, 2015 0.1950 0.2050 0.1850 0.1900 641,000 +0.00(+0.00%)
Sep 15, 2015 0.1800 0.1950 0.1800 0.1900 792,526 +0.01(+2.70%)
Sep 14, 2015 0.1850 0.1850 0.1750 0.1850 275,410 +0.00(+0.00%)
Sep 11, 2015 0.1750 0.1850 0.1700 0.1850 411,500 +0.01(+2.78%)
Sep 10, 2015 0.1750 0.1800 0.1700 0.1800 249,900 +0.01(+5.88%)
Sep 09, 2015 0.1850 0.1900 0.1700 0.1700 648,425 -0.01(-5.56%)
Sep 08, 2015 0.1800 0.1900 0.1800 0.1800 346,626 +0.01(+2.86%)
Sep 04, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 03, 2015 0.1800 0.1950 0.1750 0.1800 888,250 +0.01(+2.86%)
Sep 02, 2015 0.1900 0.1900 0.1750 0.1750 417,422 -0.01(-5.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.