Edgewater Wireless Systems Inc (YFI)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.045 | 0.055 | 0.04 | 41387 | 0.04956665 | CS |
| 4 | 0.005 | 12.5 | 0.04 | 0.055 | 0.035 | 88370 | 0.04552302 | CS |
| 12 | 0 | 0 | 0.045 | 0.06 | 0.035 | 129608 | 0.04629425 | CS |
| 26 | 0.01 | 28.5714285714 | 0.035 | 0.06 | 0.03 | 125732 | 0.04451211 | CS |
| 52 | 0 | 0 | 0.045 | 0.06 | 0.03 | 108243 | 0.04512375 | CS |
| 156 | -0.08 | -64 | 0.125 | 0.13 | 0.03 | 105818 | 0.05973049 | CS |
| 260 | -0.04 | -47.0588235294 | 0.085 | 0.235 | 0.025 | 213003 | 0.1128924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10000 |
| 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 |
| 1718746800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 25000 |
| 1718660400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 25000 |
| 1718401200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 13500 |
| 1718314800 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 130000 |
| 1718228400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 2000 |
| 1718142000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 83000 |
| 1718055600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 54000 |
| 1717796400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 59000 |
| 1717710000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 35000 |
| 1717623600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1717537200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 200 |
| 1717450800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717191600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717105200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717018800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 124500 |
| 1716932400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 16000 |
| 1716846000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1716586800 | 0.045 | -0.01 | -18.18 | 0.05 | 0.055 | 0.045 | 2064000 |
| 1716500400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 41000 |
| 1716414000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 47000 |
| 1716327600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715982000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 17800 |
| 1715895600 | 0.05 | 0.005 | 11.11 | 0.055 | 0.055 | 0.05 | 31000 |
| 1715809200 | 0.045 | -0.01 | -18.18 | 0.055 | 0.06 | 0.045 | 83800 |
| 1715722800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 174000 |
| 1715636400 | 0.055 | 0.01 | 22.22 | 0.045 | 0.055 | 0.045 | 60000 |
| 1715377200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 175500 |
| 1715290800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1715204400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1715118000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 356750 |
| 1715031600 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 440000 |
| 1714772400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714686000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 45000 |
| 1714599600 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 177000 |
| 1714513200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 24000 |
| 1714426800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
