Edgewater Wireless Systems Inc (YFI)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 14.2857142857 | 0.035 | 0.04 | 0.035 | 48200 | 0.03690871 | CS |
| 4 | 0 | 0 | 0.04 | 0.045 | 0.035 | 80076 | 0.03920955 | CS |
| 12 | 0 | 0 | 0.04 | 0.055 | 0.035 | 74216 | 0.04312797 | CS |
| 26 | -0.005 | -11.1111111111 | 0.045 | 0.06 | 0.03 | 89745 | 0.0431876 | CS |
| 52 | 0 | 0 | 0.04 | 0.06 | 0.03 | 85774 | 0.04444777 | CS |
| 156 | -0.045 | -52.9411764706 | 0.085 | 0.105 | 0.03 | 91011 | 0.05634714 | CS |
| 260 | -0.085 | -68 | 0.125 | 0.235 | 0.025 | 175928 | 0.11387784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1726609200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 82000 |
| 1726522800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726263600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 149000 |
| 1726177200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726090800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 8000 |
| 1726004400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 74325 |
| 1725918000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20000 |
| 1725658800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 61000 |
| 1725572400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 16200 |
| 1725486000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 61925 |
| 1725399600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 7000 |
| 1725054000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 15000 |
| 1724967600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 7000 |
| 1724881200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 388000 |
| 1724794800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1724708400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 248000 |
| 1724449200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 131000 |
| 1724362800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 238000 |
| 1724276400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724190000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 500 |
| 1724103600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 250 |
| 1723844400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 25000 |
| 1723758000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1723671600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1723585200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 50000 |
| 1723498800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 109000 |
| 1723239600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 168000 |
| 1723153200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 73000 |
| 1723066800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10000 |
| 1722980400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 31000 |
| 1722634800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 154000 |
| 1722548400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 72000 |
| 1722462000 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 21000 |
| 1722375600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 27000 |
| 1722289200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 109000 |
| 1722030000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 123000 |
| 1721943600 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 65000 |
| 1721857200 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 99000 |
| 1721770800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 23935 |
| 1721684400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 9000 |
| 1721425200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721338800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721252400 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 310000 |
| 1721166000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1721079600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1720820400 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 38000 |
| 1720734000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10000 |
| 1720647600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.045 | 254000 |
| 1720561200 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 114888 |
| 1720474800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 125000 |
| 1720215600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 55000 |
| 1720129200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2300 |
| 1720042800 | 0.035 | -0.005 | -12.50 | 0.045 | 0.045 | 0.035 | 177476 |
| 1719956400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 90322 |
| 1719610800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 30000 |
| 1719524400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 246000 |
| 1719438000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1719351600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 26000 |
| 1719265200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 150000 |
| 1719006000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 23000 |
| 1718919600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15000 |
| 1718833200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
