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 (%)
May 30, 2024 0.0343 0 -0.00(-2.00%)
May 29, 2024 0.0350 0.0350 0.0350 0.0350 10,060 -0.00(-12.50%)
May 28, 2024 0.0398 0.0446 0.0398 0.0400 20,000 -0.00(-10.31%)
May 24, 2024 0.0374 0.0446 0.0350 0.0446 16,300 +0.01(+23.20%)
May 23, 2024 0.0362 0.0362 0.0362 0.0362 9,741 +0.00(+3.43%)
May 22, 2024 0.0400 0.0400 0.0350 0.0350 10,300 -0.00(-12.50%)
May 21, 2024 0.0400 0.0400 0.0400 0.0400 375 +0.01(+53.85%)
May 20, 2024 0.0260 0.0260 0.0260 0.0260 100 -0.01(-31.03%)
May 16, 2024 0.0377 0 -0.00(-2.58%)
May 15, 2024 0.0379 0.0400 0.0376 0.0387 54,000 +0.00(+0.00%)
May 14, 2024 0.0382 0.0387 0.0382 0.0387 9,193 +0.00(+7.80%)
May 10, 2024 0.0359 9 +0.00(+2.57%)
May 09, 2024 0.0321 0.0350 0.0314 0.0350 30,313 +0.00(+2.94%)
May 08, 2024 0.0331 0.0340 0.0331 0.0340 3,142 +0.00(+6.92%)
May 07, 2024 0.0311 0.0318 0.0311 0.0318 1,500 -0.00(-3.34%)
May 06, 2024 0.0305 0.0329 0.0289 0.0329 31,229 +0.00(+15.85%)
May 03, 2024 0.0284 0.0284 0.0284 0.0284 130 +0.00(+4.41%)
May 02, 2024 0.0272 0.0272 0.0254 0.0272 17,000 -0.00(-1.09%)
May 01, 2024 0.0275 0.0275 0.0275 0.0275 10,000 +0.00(+3.77%)
Apr 29, 2024 0.0265 0 +0.00(+12.29%)
Apr 26, 2024 0.0236 0.0236 0.0236 0.0236 1,094 -0.00(-7.81%)
Apr 25, 2024 0.0232 0.0256 0.0232 0.0256 18,719 -0.00(-0.39%)
Apr 23, 2024 0.0257 0 +0.00(+7.08%)
Apr 22, 2024 0.0256 0.0256 0.0232 0.0240 102,150 -0.00(-15.49%)
Apr 19, 2024 0.0232 0.0284 0.0232 0.0284 20,500 -0.00(-5.33%)
Apr 15, 2024 0.0300 0 +0.00(+3.45%)
Apr 12, 2024 0.0270 0.0290 0.0270 0.0290 60,000 -0.01(-16.43%)
Apr 11, 2024 0.0347 0.0347 0.0347 0.0347 1,428 +0.00(+11.94%)
Apr 10, 2024 0.0312 0.0312 0.0310 0.0310 11,000 -0.00(-6.63%)
Apr 04, 2024 0.0332 0 +0.00(+12.93%)
Apr 03, 2024 0.0294 0.0294 0.0294 0.0294 100,000 -0.00(-6.07%)
Apr 02, 2024 0.0313 0.0313 0.0313 0.0313 200 +0.00(+4.33%)
Apr 01, 2024 0.0330 0.0400 0.0270 0.0300 78,085 -0.01(-15.97%)
Mar 28, 2024 0.0357 0.0357 0.0357 0.0357 5,500 +0.00(+5.93%)
Mar 27, 2024 0.0311 0.0337 0.0311 0.0337 7,493 +0.00(+1.20%)
Mar 26, 2024 0.0309 0.0333 0.0309 0.0333 1,600 +0.00(+6.39%)
Mar 25, 2024 0.0313 0.0313 0.0260 0.0313 1,950 -0.00(-13.54%)
Mar 22, 2024 0.0325 0.0371 0.0324 0.0362 51,500 +0.01(+36.09%)
Mar 21, 2024 0.0317 0.0317 0.0266 0.0266 9,000 -0.00(-11.63%)
Mar 20, 2024 0.0301 0.0301 0.0301 0.0301 1,185 -0.00(-14.00%)
Mar 18, 2024 0.0350 0 +0.00(+4.79%)
Mar 15, 2024 0.0334 0.0334 0.0334 0.0334 1,100 +0.00(+0.00%)
Mar 14, 2024 0.0336 0.0336 0.0334 0.0334 18,000 +0.00(+0.30%)
Mar 13, 2024 0.0280 0.0333 0.0280 0.0333 6,050 -0.00(-1.77%)
Mar 12, 2024 0.0339 0.0339 0.0339 0.0339 995 +0.00(+13.00%)
Mar 11, 2024 0.0351 0.0351 0.0299 0.0300 95,355 -0.01(-15.49%)
Mar 08, 2024 0.0355 0.0355 0.0355 0.0355 500 -0.00(-11.25%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 1,635 +0.00(+13.31%)
Mar 06, 2024 0.0353 0.0353 0.0353 0.0353 100 -0.00(-9.25%)
Mar 05, 2024 0.0294 0.0389 0.0294 0.0389 6,580 +0.01(+21.56%)
Mar 04, 2024 0.0300 0.0325 0.0270 0.0320 164,000 +0.00(+6.31%)
Mar 01, 2024 0.0301 0.0301 0.0301 0.0301 12,242 -0.00(-10.15%)
Feb 29, 2024 0.0347 0.0347 0.0335 0.0335 700 -0.00(-1.76%)
Feb 28, 2024 0.0261 0.0341 0.0260 0.0341 36,975 +0.00(+0.89%)
Feb 27, 2024 0.0338 0.0338 0.0338 0.0338 1,060 +0.00(+1.50%)
Feb 20, 2024 0.0333 0 +0.01(+18.93%)
Feb 16, 2024 0.0260 0.0280 0.0260 0.0280 11,581 -0.00(-0.71%)
Feb 15, 2024 0.0384 0.0400 0.0282 0.0282 11,000 -0.01(-19.20%)
Feb 14, 2024 0.0349 0.0349 0.0349 0.0349 1,666 -0.00(-4.12%)
Feb 12, 2024 0.0364 0 -0.00(-9.00%)
Feb 09, 2024 0.0322 0.0400 0.0322 0.0400 9,000 +0.00(+9.59%)
Feb 08, 2024 0.0365 0.0365 0.0365 0.0365 2,000 +0.00(+3.11%)
Feb 07, 2024 0.0377 0.0377 0.0354 0.0354 7,000 -0.00(-3.01%)
Feb 05, 2024 0.0365 0 +0.01(+20.07%)
Feb 02, 2024 0.0328 0.0328 0.0304 0.0304 2,000 -0.01(-16.71%)
Feb 01, 2024 0.0260 0.0365 0.0260 0.0365 5,238 +0.01(+16.61%)
Jan 29, 2024 0.0313 0 +0.01(+20.38%)
Jan 26, 2024 0.0300 0.0300 0.0260 0.0260 33,726 -0.00(-10.34%)
Jan 25, 2024 0.0290 0.0313 0.0290 0.0290 754 -0.00(-1.36%)
Jan 24, 2024 0.0297 0.0300 0.0292 0.0294 11,900 -0.01(-21.39%)
Jan 23, 2024 0.0260 0.0374 0.0260 0.0374 26,750 +0.01(+33.57%)
Jan 22, 2024 0.0280 0.0280 0.0280 0.0280 19,996 -0.00(-6.67%)
Jan 18, 2024 0.0300 0 -0.00(-7.41%)
Jan 16, 2024 0.0324 0 -0.00(-3.86%)
Jan 12, 2024 0.0260 0.0342 0.0260 0.0337 125,800 -0.00(-1.75%)
Jan 10, 2024 0.0343 0 +0.00(+6.52%)
Jan 09, 2024 0.0322 0.0322 0.0322 0.0322 500 -0.00(-9.04%)
Jan 05, 2024 0.0354 0 +0.00(+9.94%)
Jan 03, 2024 0.0322 0 -0.01(-14.81%)
Jan 02, 2024 0.0378 0.0378 0.0378 0.0378 1,000 +0.01(+31.25%)
Dec 29, 2023 0.0288 0.0288 0.0288 0.0288 29,330 -0.00(-2.04%)
Dec 28, 2023 0.0294 0.0294 0.0264 0.0294 5,100 -0.00(-0.68%)
Dec 27, 2023 0.0296 0.0296 0.0296 0.0296 2,000 -0.00(-0.67%)
Dec 26, 2023 0.0301 0.0301 0.0298 0.0298 10,300 -0.01(-21.16%)
Dec 22, 2023 0.0378 0.0378 0.0378 0.0378 300 +0.00(+0.00%)
Dec 21, 2023 0.0378 0.0378 0.0378 0.0378 2,645 +0.01(+26.00%)
Dec 20, 2023 0.0378 0.0378 0.0262 0.0300 11,335 +0.00(+8.70%)
Dec 19, 2023 0.0276 0.0276 0.0276 0.0276 2,115 -0.00(-2.13%)
Dec 18, 2023 0.0282 0.0282 0.0262 0.0282 61,000 -0.00(-11.60%)
Dec 15, 2023 0.0319 0.0319 0.0319 0.0319 10,000 +0.00(+10.00%)
Dec 14, 2023 0.0319 0.0319 0.0290 0.0290 4,157 -0.00(-3.65%)
Dec 13, 2023 0.0265 0.0310 0.0259 0.0301 14,455 +0.00(+11.48%)
Dec 12, 2023 0.0269 0.0378 0.0257 0.0270 135,000 -0.00(-8.47%)
Dec 11, 2023 0.0324 0.0324 0.0270 0.0295 64,050 +0.00(+4.24%)
Dec 07, 2023 0.0283 0 +0.00(+4.81%)
Dec 06, 2023 0.0270 0.0324 0.0270 0.0270 14,245 -0.00(-5.59%)
Dec 05, 2023 0.0270 0.0286 0.0270 0.0286 1,852 -0.00(-5.30%)
Dec 04, 2023 0.0302 0.0302 0.0302 0.0302 24,241 -0.00(-4.43%)
Dec 01, 2023 0.0316 0.0316 0.0316 0.0316 500 -0.00(-4.82%)
Nov 30, 2023 0.0332 0.0332 0.0332 0.0332 1,000 +0.00(+9.21%)
Nov 29, 2023 0.0301 0.0304 0.0269 0.0304 13,552 +0.01(+19.69%)
Nov 28, 2023 0.0310 0.0310 0.0254 0.0254 58,400 -0.01(-28.45%)
Nov 27, 2023 0.0310 0.0355 0.0310 0.0355 4,100 +0.00(+3.50%)
Nov 24, 2023 0.0329 0.0343 0.0310 0.0343 6,500 +0.00(+10.65%)
Nov 22, 2023 0.0336 0.0336 0.0310 0.0310 10,000 -0.00(-0.64%)
Nov 20, 2023 0.0312 0 +0.00(+4.00%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 140 +0.00(+0.00%)
Nov 15, 2023 0.0300 0 -0.00(-6.25%)
Nov 13, 2023 0.0320 0 -0.00(-11.11%)
Nov 09, 2023 0.0360 0 +0.01(+20.00%)
Nov 08, 2023 0.0370 0.0370 0.0300 0.0300 22,000 -0.01(-14.29%)
Nov 07, 2023 0.0349 0.0350 0.0349 0.0350 4,250 -0.00(-2.78%)
Nov 06, 2023 0.0300 0.0371 0.0300 0.0360 35,240 -0.00(-3.23%)
Nov 03, 2023 0.0400 0.0400 0.0329 0.0372 15,921 -0.00(-7.00%)
Nov 02, 2023 0.0313 0.0400 0.0313 0.0400 48,152 +0.01(+22.70%)
Oct 31, 2023 0.0326 0 -0.00(-11.65%)
Oct 30, 2023 0.0369 0.0369 0.0369 0.0369 10,000 +0.00(+5.43%)
Oct 27, 2023 0.0357 0.0369 0.0350 0.0350 46,900 -0.00(-3.31%)
Oct 26, 2023 0.0368 0.0368 0.0362 0.0362 12,000 +0.00(+3.43%)
Oct 23, 2023 0.0350 0 -0.00(-4.89%)
Oct 19, 2023 0.0368 0 -0.00(-8.00%)
Oct 17, 2023 0.0400 0 +0.00(+0.00%)
Oct 16, 2023 0.0448 0.0434 0.0400 0.0400 6,400 +0.00(+9.29%)
Oct 13, 2023 0.0433 0.0433 0.0366 0.0366 2,750 -0.00(-8.96%)
Oct 12, 2023 0.0300 0.0412 0.0300 0.0402 110,650 -0.00(-9.05%)
Oct 11, 2023 0.0442 0.0442 0.0442 0.0442 2,500 +0.01(+36.00%)
Oct 10, 2023 0.0325 0.0330 0.0325 0.0325 64,000 +0.00(+8.33%)
Oct 06, 2023 0.0300 0 -0.01(-21.26%)
Oct 04, 2023 0.0381 0 -0.02(-28.38%)
Oct 03, 2023 0.0400 0.0532 0.0400 0.0532 48,375 +0.02(+49.44%)
Oct 02, 2023 0.0358 0.0358 0.0356 0.0356 28,911 +0.00(+0.28%)
Sep 29, 2023 0.0355 0.0355 0.0355 0.0355 30,000 +0.00(+0.85%)
Sep 28, 2023 0.0352 0.0352 0.0352 0.0352 2,000 -0.00(-12.00%)
Sep 26, 2023 0.0400 0 +0.01(+30.29%)
Sep 25, 2023 0.0317 0.0307 0.0307 0.0307 23,585 -0.00(-6.97%)
Sep 22, 2023 0.0365 0.0365 0.0330 0.0330 14,600 -0.00(-8.08%)
Sep 21, 2023 0.0359 0.0359 0.0359 0.0359 917 -0.00(-2.45%)
Sep 20, 2023 0.0439 0.0439 0.0368 0.0368 1,500 +0.00(+9.85%)
Sep 19, 2023 0.0400 0.0400 0.0317 0.0335 31,000 -0.01(-16.25%)
Sep 13, 2023 0.0400 0 -0.00(-11.11%)
Sep 12, 2023 0.0317 0.0474 0.0317 0.0450 4,330 +0.00(+12.50%)
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 16,250 -0.00(-4.76%)
Sep 07, 2023 0.0420 0 +0.01(+40.00%)
Sep 06, 2023 0.0300 0.0300 0.0300 0.0300 1,335 -0.00(-5.36%)
Sep 05, 2023 0.0390 0.0390 0.0309 0.0317 27,702 -0.00(-4.80%)
Sep 01, 2023 0.0354 0.0382 0.0330 0.0333 56,300 -0.00(-2.06%)
Aug 31, 2023 0.0340 0.0357 0.0340 0.0340 26,100 -0.00(-8.11%)
Aug 30, 2023 0.0352 0.0370 0.0352 0.0370 66,703 +0.00(+8.82%)
Aug 29, 2023 0.0359 0.0359 0.0340 0.0340 11,000 -0.00(-7.86%)
Aug 28, 2023 0.0328 0.0369 0.0328 0.0369 2,600 +0.00(+3.36%)
Aug 24, 2023 0.0357 0 -0.00(-10.75%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 6,065 +0.00(+4.71%)
Aug 22, 2023 0.0310 0.0382 0.0310 0.0382 9,283 +0.00(+0.79%)
Aug 21, 2023 0.0379 0.0379 0.0379 0.0379 142 -0.00(-5.25%)
Aug 18, 2023 0.0357 0.0400 0.0357 0.0400 45,500 +0.00(+0.00%)
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+7.24%)
Aug 16, 2023 0.0370 0.0373 0.0349 0.0373 61,213 +0.00(+5.07%)
Aug 14, 2023 0.0355 0 -0.00(-7.07%)
Aug 09, 2023 0.0382 0 +0.00(+7.30%)
Aug 08, 2023 0.0410 0.0440 0.0356 0.0356 35,526 -0.00(-4.56%)
Aug 04, 2023 0.0373 0 +0.00(+1.36%)
Aug 03, 2023 0.0405 0.0408 0.0368 0.0368 35,539 -0.00(-7.77%)
Aug 02, 2023 0.0415 0.0415 0.0399 0.0399 100,500 +0.00(+14.33%)
Aug 01, 2023 0.0349 0.0389 0.0340 0.0349 4,300 -0.00(-2.24%)
Jul 28, 2023 0.0357 10 -0.00(-6.54%)
Jul 26, 2023 0.0382 0 -0.00(-4.50%)
Jul 24, 2023 0.0400 3 +0.00(+4.17%)
Jul 21, 2023 0.0384 0.0384 0.0384 0.0384 25,250 +0.00(+6.96%)
Jul 20, 2023 0.0359 0.0359 0.0359 0.0359 10,000 -0.00(-1.64%)
Jul 18, 2023 0.0365 0 +0.00(+1.39%)
Jul 13, 2023 0.0360 0 -0.01(-14.29%)
Jul 12, 2023 0.0310 0.0420 0.0310 0.0420 2,200 -0.00(-1.87%)
Jul 11, 2023 0.0428 0.0428 0.0428 0.0428 1,000 +0.01(+38.06%)
Jul 10, 2023 0.0331 0.0343 0.0310 0.0310 26,800 -0.01(-22.50%)
Jul 07, 2023 0.0400 0.0430 0.0370 0.0400 18,865 +0.00(+5.26%)
Jul 05, 2023 0.0380 0 -0.00(-0.26%)
Jun 30, 2023 0.0381 0 +0.00(+14.76%)
Jun 29, 2023 0.0332 0.0332 0.0332 0.0332 2,000 -0.00(-5.68%)
Jun 28, 2023 0.0332 0.0352 0.0332 0.0352 15,975 -0.00(-7.37%)
Jun 26, 2023 0.0380 0 -0.00(-0.78%)
Jun 23, 2023 0.0343 0.0383 0.0331 0.0383 12,460 +0.00(+5.22%)
Jun 21, 2023 0.0364 0 -0.00(-4.46%)
Jun 20, 2023 0.0381 0.0381 0.0381 0.0381 22,010 +0.00(+4.96%)
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.