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 (%)
Sep 27, 2019 0.0773 0.0773 0.0773 0 -0.00(-3.74%)
Sep 26, 2019 0.0768 0.0803 0.0765 0.0803 18,000 +0.01(+8.22%)
Sep 25, 2019 0.0860 0.0906 0.0564 0.0742 333,575 -0.01(-7.94%)
Sep 24, 2019 0.0850 0.0850 0.0806 0.0806 12,300 -0.01(-15.42%)
Sep 23, 2019 0.0953 0.0953 0.0953 0.0953 2,500 -0.00(-4.60%)
Sep 20, 2019 0.1050 0.1050 0.0999 0.0999 4,300 +0.00(+3.42%)
Sep 18, 2019 0.0966 0.0966 0.0966 0 -0.00(-3.40%)
Sep 17, 2019 0.0999 0.1025 0.0888 0.1000 134,984 -0.00(-2.15%)
Sep 16, 2019 0.1000 0.1022 0.0993 0.1022 10,900 +0.01(+5.69%)
Sep 13, 2019 0.1039 0.1039 0.0850 0.0967 179,800 -0.00(-3.59%)
Sep 12, 2019 0.1100 0.1100 0.0922 0.1003 55,330 -0.01(-12.78%)
Sep 11, 2019 0.0950 0.1150 0.0850 0.1150 98,100 +0.03(+29.21%)
Sep 10, 2019 0.0854 0.0901 0.0854 0.0890 89,300 +0.00(+4.09%)
Sep 09, 2019 0.0696 0.0893 0.0696 0.0855 64,867 +0.01(+13.85%)
Sep 06, 2019 0.0790 0.0790 0.0630 0.0751 52,000 +0.00(+2.88%)
Sep 05, 2019 0.0730 0.0730 0.0730 0.0730 3,000 -0.00(-2.67%)
Sep 04, 2019 0.0634 0.0755 0.0634 0.0750 50,033 +0.00(+3.59%)
Sep 03, 2019 0.0750 0.0750 0.0687 0.0724 34,200 -0.01(-9.50%)
Aug 30, 2019 0.0831 0.0831 0.0800 0.0800 7,100 +0.00(+0.00%)
Aug 29, 2019 0.0821 0.0821 0.0780 0.0800 5,000 +0.01(+13.48%)
Aug 28, 2019 0.0775 0.0775 0.0705 0.0705 15,000 -0.01(-11.88%)
Aug 27, 2019 0.0775 0.0871 0.0710 0.0800 109,400 +0.00(+5.82%)
Aug 26, 2019 0.0740 0.0756 0.0650 0.0756 90,636 +0.00(+4.13%)
Aug 23, 2019 0.0588 0.0770 0.0588 0.0726 8,000 +0.00(+5.52%)
Aug 22, 2019 0.0650 0.0716 0.0645 0.0688 45,595 +0.01(+12.42%)
Aug 20, 2019 0.0612 0.0612 0.0612 0 +0.00(+6.43%)
Aug 19, 2019 0.0575 0.0575 0.0575 0.0575 1,000 -0.01(-16.67%)
Aug 16, 2019 0.0543 0.0691 0.0543 0.0690 6,300 +0.01(+25.23%)
Aug 15, 2019 0.0740 0.0740 0.0551 0.0551 2,220 -0.01(-15.10%)
Aug 14, 2019 0.0649 0.0649 0.0649 0.0649 1,000 +0.00(+8.17%)
Aug 13, 2019 0.0631 0.0631 0.0600 0.0600 103,900 -0.01(-13.17%)
Aug 12, 2019 0.0650 0.0691 0.0650 0.0691 38,250 +0.00(+6.31%)
Aug 09, 2019 0.0693 0.0730 0.0631 0.0650 46,500 -0.01(-15.25%)
Aug 08, 2019 0.0729 0.0767 0.0729 0.0767 31,400 +0.01(+7.57%)
Aug 07, 2019 0.0725 0.0800 0.0663 0.0713 44,850 +0.00(+0.85%)
Aug 06, 2019 0.0707 0.0707 0.0707 0.0707 1,000 -0.02(-20.56%)
Aug 05, 2019 0.0690 0.0890 0.0577 0.0890 24,749 +0.01(+17.26%)
Aug 02, 2019 0.0782 0.0782 0.0759 0.0759 15,900 -0.01(-7.44%)
Aug 01, 2019 0.0731 0.0820 0.0656 0.0820 149,470 +0.00(+0.37%)
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%)
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.