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 )

0.0316 -0.0027 (-7.87%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 7, 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 30, 2021 0.0910 0.1008 0.0910 0.0950 78,399 -0.00(-2.36%)
Jun 29, 2021 0.1131 0.1131 0.0953 0.0973 66,182 -0.01(-11.55%)
Jun 28, 2021 0.1000 0.1150 0.0963 0.1100 136,602 +0.01(+10.00%)
Jun 25, 2021 0.1093 0.1093 0.1000 0.1000 46,115 +0.00(+3.09%)
Jun 24, 2021 0.0951 0.1054 0.0950 0.0970 106,506 +0.00(+0.31%)
Jun 23, 2021 0.0977 0.1007 0.0959 0.0967 109,802 -0.00(-1.83%)
Jun 22, 2021 0.0999 0.0999 0.0950 0.0985 69,075 -0.00(-3.24%)
Jun 21, 2021 0.0907 0.1018 0.0907 0.1018 39,170 +0.01(+7.16%)
Jun 18, 2021 0.0950 0.0968 0.0925 0.0950 9,439 +0.00(+0.00%)
Jun 17, 2021 0.0998 0.1050 0.0950 0.0950 32,312 -0.00(-0.63%)
Jun 16, 2021 0.1034 0.1050 0.0956 0.0956 115,500 -0.01(-6.00%)
Jun 15, 2021 0.1000 0.1057 0.1000 0.1017 4,874 +0.01(+7.05%)
Jun 14, 2021 0.1005 0.1050 0.0950 0.0950 7,280 -0.01(-5.09%)
Jun 11, 2021 0.1048 0.1090 0.1001 0.1001 39,861 -0.00(-4.67%)
Jun 10, 2021 0.0964 0.1050 0.0950 0.1050 64,472 +0.01(+7.91%)
Jun 09, 2021 0.0927 0.1045 0.0927 0.0973 306,190 -0.00(-0.92%)
Jun 08, 2021 0.1027 0.1050 0.0982 0.0982 88,596 -0.00(-1.21%)
Jun 07, 2021 0.1031 0.1050 0.0952 0.0994 77,658 -0.00(-4.42%)
Jun 04, 2021 0.0988 0.1160 0.0988 0.1040 103,693 -0.00(-0.29%)
Jun 03, 2021 0.1040 0.1074 0.1040 0.1043 101,174 -0.00(-2.52%)
Jun 02, 2021 0.1034 0.1130 0.1034 0.1070 102,869 -0.00(-2.73%)
Jun 01, 2021 0.1103 0.1130 0.1070 0.1100 46,195 +0.01(+4.76%)
May 28, 2021 0.1106 0.1130 0.1034 0.1050 114,325 -0.00(-0.94%)
May 27, 2021 0.1130 0.1130 0.1060 0.1060 206,025 -0.00(-3.64%)
May 26, 2021 0.1060 0.1120 0.1060 0.1100 101,482 -0.00(-2.65%)
May 25, 2021 0.1189 0.1189 0.1060 0.1130 165,164 -0.01(-4.56%)
May 24, 2021 0.1120 0.1250 0.1120 0.1184 85,387 +0.00(+2.96%)
May 21, 2021 0.1280 0.1280 0.1110 0.1150 112,025 -0.00(-1.03%)
May 20, 2021 0.1220 0.1220 0.1114 0.1162 316,622 -0.00(-3.57%)
May 19, 2021 0.1149 0.1205 0.1050 0.1205 160,391 +0.01(+8.07%)
May 18, 2021 0.1102 0.1181 0.1102 0.1115 46,160 -0.00(-2.19%)
May 17, 2021 0.1190 0.1203 0.1118 0.1140 37,117 -0.00(-3.39%)
May 14, 2021 0.1100 0.1180 0.1093 0.1180 578,281 +0.01(+7.27%)
May 13, 2021 0.1075 0.1170 0.1075 0.1100 77,603 -0.01(-4.60%)
May 12, 2021 0.1111 0.1215 0.1100 0.1153 29,809 +0.00(+1.59%)
May 11, 2021 0.1170 0.1210 0.1061 0.1135 83,045 -0.01(-4.46%)
May 10, 2021 0.1228 0.1228 0.1115 0.1188 91,910 +0.00(+1.28%)
May 07, 2021 0.1089 0.1200 0.1085 0.1173 203,949 +0.01(+5.87%)
May 06, 2021 0.1250 0.1253 0.1084 0.1108 47,011 -0.01(-4.32%)
May 05, 2021 0.1132 0.1200 0.1000 0.1158 55,047 -0.00(-2.11%)
May 04, 2021 0.1290 0.1290 0.1050 0.1183 78,601 +0.00(+3.77%)
May 03, 2021 0.1153 0.1277 0.1116 0.1140 77,340 -0.00(-2.56%)
Apr 30, 2021 0.1277 0.1319 0.1100 0.1170 88,300 -0.01(-5.42%)
Apr 29, 2021 0.1480 0.1480 0.1232 0.1237 121,811 -0.01(-8.37%)
Apr 28, 2021 0.1307 0.1450 0.1307 0.1350 170,405 -0.00(-0.66%)
Apr 27, 2021 0.1250 0.1433 0.1250 0.1359 42,676 -0.00(-0.22%)
Apr 26, 2021 0.1312 0.1450 0.1299 0.1362 19,057 +0.01(+4.77%)
Apr 23, 2021 0.1120 0.1300 0.1110 0.1300 192,100 +0.01(+10.26%)
Apr 22, 2021 0.1310 0.1310 0.1112 0.1179 105,422 +0.00(+3.88%)
Apr 21, 2021 0.1050 0.1220 0.1033 0.1135 105,115 +0.00(+0.44%)
Apr 20, 2021 0.1143 0.1317 0.1050 0.1130 545,484 -0.01(-7.68%)
Apr 19, 2021 0.1560 0.1560 0.1197 0.1224 159,297 -0.01(-5.85%)
Apr 16, 2021 0.1310 0.1600 0.1265 0.1300 217,800 -0.01(-7.14%)
Apr 15, 2021 0.1390 0.1446 0.1300 0.1400 175,385 +0.00(+0.72%)
Apr 14, 2021 0.1310 0.1560 0.1310 0.1390 519,564 -0.00(-0.14%)
Apr 13, 2021 0.1522 0.1650 0.1392 0.1392 256,322 -0.01(-8.54%)
Apr 12, 2021 0.1700 0.1700 0.1463 0.1522 172,758 -0.01(-4.88%)
Apr 09, 2021 0.1800 0.1800 0.1571 0.1600 82,000 -0.00(-2.08%)
Apr 08, 2021 0.1700 0.1800 0.1531 0.1634 335,453 -0.00(-0.37%)
Apr 07, 2021 0.1580 0.1650 0.1490 0.1640 516,058 +0.01(+7.19%)
Apr 06, 2021 0.1515 0.1700 0.1468 0.1530 419,563 +0.01(+5.74%)
Apr 05, 2021 0.1449 0.1480 0.1300 0.1447 331,453 +0.01(+5.24%)
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.