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 (OP: KPIFF )

0.0343 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 30, 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 (%)
Mar 29, 2019 0.0880 0.0880 0.0804 0.0804 76,600 +0.00(+3.08%)
Mar 28, 2019 0.0840 0.0880 0.0733 0.0780 33,997 -0.01(-11.26%)
Mar 27, 2019 0.0800 0.0879 0.0800 0.0879 66,598 +0.01(+19.75%)
Mar 26, 2019 0.0899 0.0899 0.0734 0.0734 59,200 -0.01(-8.25%)
Mar 25, 2019 0.0801 0.0830 0.0795 0.0800 39,600 -0.00(-3.61%)
Mar 22, 2019 0.0910 0.0910 0.0830 0.0830 43,900 -0.00(-0.48%)
Mar 21, 2019 0.0850 0.0915 0.0800 0.0834 111,013 -0.00(-1.42%)
Mar 20, 2019 0.0900 0.0976 0.0840 0.0846 225,441 -0.01(-8.04%)
Mar 19, 2019 0.0849 0.0920 0.0849 0.0920 36,500 +0.01(+8.24%)
Mar 18, 2019 0.0763 0.0878 0.0763 0.0850 60,642 +0.00(+0.00%)
Mar 15, 2019 0.0879 0.0879 0.0810 0.0850 87,600 +0.01(+6.25%)
Mar 14, 2019 0.0850 0.0851 0.0800 0.0800 22,110 +0.00(+1.91%)
Mar 13, 2019 0.0800 0.0845 0.0785 0.0785 19,800 +0.00(+1.29%)
Mar 12, 2019 0.0804 0.0804 0.0695 0.0775 56,749 +0.01(+9.93%)
Mar 11, 2019 0.0750 0.0765 0.0700 0.0705 32,720 -0.00(-0.70%)
Mar 08, 2019 0.0710 0.0760 0.0710 0.0710 66,900 -0.01(-9.21%)
Mar 07, 2019 0.0782 0.0782 0.0782 0.0782 300 -0.00(-2.25%)
Mar 06, 2019 0.0730 0.0800 0.0730 0.0800 103,000 +0.01(+10.04%)
Mar 05, 2019 0.0740 0.0755 0.0727 0.0727 10,600 -0.00(-1.76%)
Mar 04, 2019 0.0776 0.0776 0.0740 0.0740 69,700 +0.00(+0.95%)
Mar 01, 2019 0.0752 0.0845 0.0733 0.0733 110,100 -0.00(-2.53%)
Feb 28, 2019 0.0810 0.0822 0.0750 0.0752 17,950 -0.01(-8.74%)
Feb 27, 2019 0.0885 0.0885 0.0820 0.0824 6,050 -0.01(-7.42%)
Feb 26, 2019 0.0750 0.0894 0.0750 0.0890 377,500 +0.00(+4.71%)
Feb 25, 2019 0.0855 0.0860 0.0835 0.0850 38,860 -0.00(-1.16%)
Feb 22, 2019 0.0835 0.0884 0.0835 0.0860 86,400 +0.00(+0.00%)
Feb 21, 2019 0.0854 0.0900 0.0834 0.0860 133,300 -0.00(-1.15%)
Feb 20, 2019 0.0900 0.0900 0.0870 0.0870 3,800 -0.01(-6.15%)
Feb 19, 2019 0.0929 0.0950 0.0900 0.0927 101,200 +0.00(+3.69%)
Feb 15, 2019 0.0848 0.0900 0.0836 0.0894 116,000 -0.01(-6.88%)
Feb 14, 2019 0.0920 0.0960 0.0830 0.0960 18,725 +0.00(+4.35%)
Feb 13, 2019 0.0889 0.0920 0.0875 0.0920 45,780 +0.00(+2.91%)
Feb 12, 2019 0.0804 0.0894 0.0780 0.0894 22,300 +0.00(+1.25%)
Feb 11, 2019 0.0884 0.0884 0.0883 0.0883 20,000 -0.00(-1.89%)
Feb 08, 2019 0.0906 0.0917 0.0897 0.0900 65,500 +0.00(+2.27%)
Feb 07, 2019 0.0751 0.0880 0.0751 0.0880 201,150 +0.00(+0.80%)
Feb 06, 2019 0.0777 0.0873 0.0777 0.0873 6,000 +0.00(+5.82%)
Feb 05, 2019 0.0825 0.0825 0.0825 0.0825 685 +0.00(+0.61%)
Feb 04, 2019 0.0819 0.0820 0.0819 0.0820 5,636 -0.00(-3.07%)
Feb 01, 2019 0.0821 0.0846 0.0821 0.0846 20,500 +0.00(+3.17%)
Jan 31, 2019 0.0820 0.0820 0.0820 0.0820 12,191 -0.00(-3.76%)
Jan 30, 2019 0.0853 0.0853 0.0852 0.0852 4,000 +0.01(+13.60%)
Jan 29, 2019 0.0850 0.0850 0.0750 0.0750 7,800 -0.01(-11.56%)
Jan 28, 2019 0.0848 0.0850 0.0848 0.0848 6,050 -0.00(-4.72%)
Jan 25, 2019 0.0890 0.0890 0.0890 0.0890 10,000 +0.00(+4.71%)
Jan 24, 2019 0.0968 0.0968 0.0798 0.0850 20,450 -0.00(-4.49%)
Jan 23, 2019 0.0879 0.0950 0.0875 0.0890 30,600 -0.00(-1.11%)
Jan 22, 2019 0.0940 0.0940 0.0900 0.0900 50,100 -0.02(-16.59%)
Jan 18, 2019 0.1079 0.1079 0.1079 0.1079 3,000 -0.01(-5.43%)
Jan 17, 2019 0.1000 0.1180 0.1000 0.1141 97,107 +0.01(+11.75%)
Jan 15, 2019 0.1021 0.1021 0.1021 0 +0.00(+0.49%)
Jan 14, 2019 0.1010 0.1100 0.1010 0.1016 64,775 -0.01(-8.55%)
Jan 11, 2019 0.1016 0.1113 0.1016 0.1111 59,000 +0.00(+1.00%)
Jan 10, 2019 0.1060 0.1100 0.0849 0.1100 95,775 +0.01(+13.52%)
Jan 09, 2019 0.0925 0.1002 0.0890 0.0969 26,223 +0.01(+14.54%)
Jan 08, 2019 0.0845 0.0846 0.0845 0.0846 1,300 -0.00(-2.76%)
Jan 07, 2019 0.0955 0.0961 0.0870 0.0870 18,000 -0.01(-10.31%)
Jan 04, 2019 0.0763 0.0970 0.0763 0.0970 45,800 +0.02(+29.68%)
Jan 03, 2019 0.0795 0.0795 0.0748 0.0748 11,914 -0.00(-2.86%)
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.