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 (%)
Jun 29, 2018 0.1600 0.1610 0.1501 0.1610 21,773 +0.01(+5.23%)
Jun 28, 2018 0.1305 0.1530 0.1301 0.1530 10,740 +0.01(+4.29%)
Jun 27, 2018 0.1388 0.1524 0.1378 0.1467 27,600 -0.00(-0.14%)
Jun 26, 2018 0.1556 0.1556 0.1372 0.1469 37,656 -0.00(-2.07%)
Jun 25, 2018 0.1530 0.1596 0.1447 0.1500 50,775 -0.00(-1.64%)
Jun 22, 2018 0.1520 0.1662 0.1385 0.1525 91,068 -0.01(-3.48%)
Jun 21, 2018 0.1800 0.1800 0.1515 0.1580 50,400 -0.02(-13.66%)
Jun 20, 2018 0.1845 0.1850 0.1700 0.1830 24,200 +0.00(+1.67%)
Jun 19, 2018 0.1772 0.1800 0.1570 0.1800 40,600 +0.02(+14.65%)
Jun 18, 2018 0.1620 0.1837 0.1539 0.1570 79,450 -0.02(-10.80%)
Jun 15, 2018 0.1853 0.1760 0.1760 7,500 -0.01(-5.02%)
Jun 14, 2018 0.1760 0.1853 0.1760 0.1853 11,000 +0.01(+5.28%)
Jun 13, 2018 0.1827 0.1948 0.1760 0.1760 96,242 -0.02(-10.25%)
Jun 12, 2018 0.1746 0.1980 0.1746 0.1961 32,532 +0.02(+9.55%)
Jun 11, 2018 0.2001 0.2001 0.1680 0.1790 58,900 -0.01(-5.29%)
Jun 08, 2018 0.1810 0.1982 0.1790 0.1890 21,774 +0.01(+2.89%)
Jun 07, 2018 0.2143 0.2143 0.1837 0.1837 4,507 -0.01(-3.32%)
Jun 06, 2018 0.1901 0.2100 0.1897 0.1900 43,090 -0.00(-1.25%)
Jun 05, 2018 0.2097 0.2250 0.1918 0.1924 59,009 -0.02(-8.73%)
Jun 04, 2018 0.2032 0.2108 0.1800 0.2108 44,659 +0.02(+8.66%)
Jun 01, 2018 0.1872 0.2000 0.1850 0.1940 20,205 +0.02(+10.16%)
May 31, 2018 0.1702 0.1902 0.1702 0.1761 33,290 +0.01(+2.98%)
May 30, 2018 0.1750 0.1904 0.1710 0.1710 163,141 -0.02(-9.67%)
May 29, 2018 0.1797 0.1919 0.1790 0.1893 69,706 +0.00(+2.32%)
May 25, 2018 0.1850 0.1850 0.1850 0 -0.02(-9.31%)
May 24, 2018 0.2172 0.2172 0.2028 0.2040 3,195 -0.00(-2.16%)
May 23, 2018 0.2061 0.2085 0.2039 0.2085 26,280 -0.01(-5.23%)
May 22, 2018 0.2000 0.2200 0.1980 0.2200 33,129 +0.02(+10.00%)
May 21, 2018 0.1910 0.2000 0.1910 0.2000 24,231 -0.01(-4.76%)
May 18, 2018 0.1990 0.2150 0.1990 0.2100 61,510 +0.00(+0.00%)
May 17, 2018 0.2010 0.2110 0.2010 0.2100 36,950 +0.00(+0.00%)
May 16, 2018 0.2090 0.2210 0.2067 0.2100 29,505 -0.01(-5.28%)
May 15, 2018 0.2090 0.2239 0.2051 0.2217 39,800 +0.00(+0.77%)
May 14, 2018 0.2153 0.2369 0.2075 0.2200 73,295 -0.00(-1.35%)
May 11, 2018 0.2212 0.2300 0.2212 0.2230 27,815 -0.02(-6.73%)
May 10, 2018 0.2438 0.2438 0.2222 0.2391 110,139 +0.01(+3.64%)
May 09, 2018 0.2110 0.2390 0.2110 0.2307 67,102 +0.01(+5.15%)
May 08, 2018 0.2295 0.2479 0.2170 0.2194 36,185 -0.00(-0.27%)
May 07, 2018 0.2543 0.2600 0.2200 0.2200 68,790 -0.04(-14.96%)
May 04, 2018 0.2730 0.2730 0.2300 0.2587 77,892 +0.00(+0.00%)
May 03, 2018 0.2685 0.2767 0.2440 0.2587 144,056 -0.01(-4.12%)
May 02, 2018 0.2431 0.2780 0.2431 0.2698 461,129 +0.02(+7.93%)
May 01, 2018 0.2979 0.3000 0.2430 0.2500 259,916 -0.03(-10.71%)
Apr 30, 2018 0.2470 0.2850 0.2470 0.2800 286,293 +0.02(+9.38%)
Apr 27, 2018 0.2400 0.2560 0.2283 0.2560 7,045 +0.04(+18.52%)
Apr 26, 2018 0.2236 0.2236 0.2160 0.2160 3,510 +0.01(+5.99%)
Apr 25, 2018 0.2176 0.2176 0.2037 0.2038 4,995 -0.01(-5.78%)
Apr 24, 2018 0.2163 0.2163 0.2163 0.2163 2,429 -0.00(-1.68%)
Apr 23, 2018 0.2125 0.2300 0.2120 0.2200 11,470 +0.01(+5.82%)
Apr 20, 2018 0.2093 0.2116 0.1950 0.2079 60,620 -0.00(-0.86%)
Apr 19, 2018 0.2042 0.2225 0.2000 0.2097 19,011 -0.01(-2.60%)
Apr 17, 2018 0.2153 0.2153 0.2153 0 +0.00(+2.13%)
Apr 16, 2018 0.2127 0.2226 0.2091 0.2108 39,724 -0.01(-4.18%)
Apr 13, 2018 0.2235 0.2235 0.2056 0.2200 26,198 +0.00(+2.09%)
Apr 12, 2018 0.2300 0.2300 0.2064 0.2155 23,100 -0.02(-8.92%)
Apr 11, 2018 0.2085 0.2707 0.2085 0.2366 124,935 +0.03(+12.67%)
Apr 10, 2018 0.2097 0.2260 0.2058 0.2100 33,600 -0.01(-3.23%)
Apr 09, 2018 0.1969 0.2200 0.1969 0.2170 15,950 +0.00(+1.88%)
Apr 06, 2018 0.1820 0.2130 0.1820 0.2130 24,200 +0.01(+6.55%)
Apr 05, 2018 0.1824 0.2000 0.1824 0.1999 32,323 +0.00(+1.47%)
Apr 04, 2018 0.2082 0.2082 0.1805 0.1970 137,439 -0.00(-1.50%)
Apr 03, 2018 0.2110 0.2318 0.2000 0.2000 60,468 -0.00(-0.99%)
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.