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 (%)
Jul 31, 2019 0.0620 0.0817 0.0620 0.0817 4,650 +0.00(+0.86%)
Jul 30, 2019 0.0700 0.0830 0.0671 0.0810 81,389 +0.01(+15.71%)
Jul 29, 2019 0.0709 0.0709 0.0600 0.0700 46,200 +0.02(+27.27%)
Jul 26, 2019 0.0610 0.0700 0.0510 0.0550 16,000 -0.01(-20.86%)
Jul 25, 2019 0.0569 0.0695 0.0569 0.0695 8,500 +0.00(+3.27%)
Jul 24, 2019 0.0520 0.0673 0.0520 0.0673 5,500 +0.01(+20.39%)
Jul 23, 2019 0.0559 0.0559 0.0559 0.0559 19,215 +0.00(+3.52%)
Jul 22, 2019 0.0561 0.0610 0.0520 0.0540 36,946 +0.00(+0.00%)
Jul 19, 2019 0.0510 0.0623 0.0510 0.0540 37,600 +0.00(+0.75%)
Jul 18, 2019 0.0556 0.0563 0.0534 0.0536 13,750 -0.01(-21.18%)
Jul 17, 2019 0.0680 0.0680 0.0680 0.0680 5,000 +0.01(+15.25%)
Jul 16, 2019 0.0590 0.0590 0.0590 0.0590 58,333 +0.01(+13.46%)
Jul 15, 2019 0.0511 0.0536 0.0511 0.0520 51,300 -0.00(-3.53%)
Jul 12, 2019 0.0539 0.0539 0.0539 0.0539 5,000 -0.01(-17.08%)
Jul 10, 2019 0.0650 0.0650 0.0650 0 +0.00(+3.17%)
Jul 09, 2019 0.0700 0.0700 0.0630 0.0630 103,100 -0.01(-13.34%)
Jul 08, 2019 0.0669 0.0727 0.0598 0.0727 1,500 +0.01(+8.51%)
Jul 05, 2019 0.0680 0.0700 0.0610 0.0670 134,300 +0.00(+4.85%)
Jul 03, 2019 0.0634 0.0639 0.0634 0.0639 1,600 -0.00(-3.18%)
Jul 02, 2019 0.0660 0.0685 0.0660 0.0660 14,238 +0.01(+15.79%)
Jul 01, 2019 0.0570 0.0570 0.0570 0.0570 10,000 -0.01(-13.77%)
Jun 28, 2019 0.0650 0.0688 0.0638 0.0661 83,000 -0.00(-2.07%)
Jun 27, 2019 0.0700 0.0713 0.0666 0.0675 17,350 -0.00(-3.57%)
Jun 26, 2019 0.0770 0.0770 0.0635 0.0700 63,755 -0.00(-1.27%)
Jun 25, 2019 0.0709 0.0709 0.0709 0.0709 10,000 +0.00(+3.81%)
Jun 24, 2019 0.0662 0.0683 0.0662 0.0683 1,200 +0.00(+3.96%)
Jun 20, 2019 0.0657 0.0657 0.0657 0 -0.01(-10.85%)
Jun 19, 2019 0.0737 0.0737 0.0737 0.0737 1,000 +0.00(+0.27%)
Jun 18, 2019 0.0675 0.0735 0.0632 0.0735 5,800 -0.00(-2.00%)
Jun 17, 2019 0.0724 0.0750 0.0700 0.0750 91,765 +0.00(+3.59%)
Jun 14, 2019 0.0737 0.0737 0.0685 0.0724 57,000 +0.00(+0.00%)
Jun 13, 2019 0.0776 0.0800 0.0724 0.0724 44,300 -0.00(-0.14%)
Jun 12, 2019 0.0778 0.0800 0.0705 0.0725 8,500 -0.01(-6.81%)
Jun 11, 2019 0.0778 0.0778 0.0778 0.0778 2,000 -0.00(-0.77%)
Jun 10, 2019 0.0705 0.0784 0.0705 0.0784 3,000 +0.01(+11.36%)
Jun 07, 2019 0.0765 0.0765 0.0704 0.0704 7,800 -0.00(-2.36%)
Jun 06, 2019 0.0750 0.0758 0.0721 0.0721 39,565 -0.01(-9.88%)
Jun 05, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+11.27%)
Jun 04, 2019 0.0800 0.0800 0.0719 0.0719 3,000 -0.00(-6.50%)
Jun 03, 2019 0.0700 0.0783 0.0700 0.0769 35,000 -0.00(-1.28%)
May 31, 2019 0.0757 0.0779 0.0701 0.0779 8,700 +0.00(+2.64%)
May 30, 2019 0.0827 0.0827 0.0710 0.0759 2,700 -0.00(-5.13%)
May 29, 2019 0.0689 0.0800 0.0689 0.0800 14,976 -0.00(-4.08%)
May 24, 2019 0.0834 0.0834 0.0834 0 -0.00(-3.02%)
May 23, 2019 0.0900 0.0900 0.0771 0.0860 37,828 +0.01(+8.31%)
May 22, 2019 0.0841 0.0841 0.0720 0.0794 91,130 -0.00(-1.00%)
May 21, 2019 0.0810 0.0810 0.0710 0.0802 33,373 -0.00(-0.99%)
May 20, 2019 0.0810 0.0810 0.0810 0.0810 4,417 +0.01(+14.89%)
May 17, 2019 0.0800 0.0800 0.0705 0.0705 38,100 +0.00(+0.71%)
May 16, 2019 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-10.49%)
May 15, 2019 0.0700 0.0782 0.0700 0.0782 17,500 +0.00(+0.00%)
May 14, 2019 0.0690 0.0782 0.0690 0.0782 15,625 -0.00(-0.51%)
May 13, 2019 0.0700 0.0786 0.0700 0.0786 2,100 +0.01(+9.78%)
May 10, 2019 0.0716 0.0716 0.0716 0.0716 10,000 -0.00(-5.04%)
May 09, 2019 0.0754 0.0754 0.0754 0.0754 500 -0.01(-6.91%)
May 08, 2019 0.0717 0.0810 0.0717 0.0810 10,000 +0.01(+12.03%)
May 07, 2019 0.0700 0.0723 0.0700 0.0723 19,435 +0.00(+3.29%)
May 06, 2019 0.0700 0.0700 0.0700 0.0700 22,000 -0.00(-4.89%)
May 03, 2019 0.0730 0.0736 0.0730 0.0736 5,500 +0.00(+0.00%)
May 02, 2019 0.0762 0.0762 0.0736 0.0736 3,300 +0.00(+5.14%)
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.