Edgewater Wireless Systems Inc (PK) (KPIFF)
USOTC
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 | 0.00308 | 6.16 | 0.05 | 0.065 | 0.047093 | 27791 | 0.05697767 | CS |
| 4 | -0.00132 | -2.42647058824 | 0.0544 | 0.065 | 0.0436 | 20899 | 0.05368678 | CS |
| 12 | 0.02628 | 98.0597014925 | 0.0268 | 0.065 | 0.0236 | 37631 | 0.04114734 | CS |
| 26 | 0.01308 | 32.7 | 0.04 | 0.065 | 0.0208 | 25179 | 0.03831498 | CS |
| 52 | 0.02708 | 104.153846154 | 0.026 | 0.065 | 0.0208 | 24071 | 0.03565939 | CS |
| 156 | 0.01558 | 41.5466666667 | 0.0375 | 0.088 | 0.0208 | 21986 | 0.04067033 | CS |
| 260 | 0.00908 | 20.6363636364 | 0.044 | 0.275 | 0.01 | 59433 | 0.08648528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.05308 | -0.00692 | -11.53 | 0.05308 | 0.05308 | 0.05308 | 25000 |
| 1738276080 | 0.06 | 0.00455 | 8.21 | 0.06 | 0.06 | 0.06 | 8000 |
| 1738189740 | 0.05545 | -0.00555 | -9.10 | 0.05825 | 0.05825 | 0.05545 | 1850 |
| 1738103280 | 0.061 | 0.002848 | 4.90 | 0.0544 | 0.061 | 0.0544 | 24695 |
| 1738016820 | 0.058152 | 0.011059 | 23.48 | 0.04895 | 0.065 | 0.04895 | 82412 |
| 1737757440 | 0.047093 | -0.002907 | -5.81 | 0.05 | 0.05 | 0.047093 | 22000 |
| 1737671220 | 0.05 | -0.003146 | -5.92 | 0.05 | 0.05 | 0.046409 | 17495 |
| 1737584640 | 0.053146 | 0.006146 | 13.08 | 0.05 | 0.0581 | 0.05 | 51793 |
| 1737498540 | 0.047 | -0.003 | -6.00 | 0.047 | 0.047 | 0.047 | 25000 |
| 1737152880 | 0.05 | 0.0053001 | 11.86 | 0.04845 | 0.05 | 0.045 | 10400 |
| 1737066420 | 0.0446999 | -0.0123 | -21.58 | 0.0528 | 0.0528 | 0.0446999 | 34600 |
| 1736979780 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1736893380 | 0.057 | 0.0069 | 13.77 | 0.0436 | 0.057 | 0.0436 | 2700 |
| 1736806800 | 0.0501 | 0.00155 | 3.19 | 0.0501 | 0.0501 | 0.0501 | 1522 |
| 1736547720 | 0.04855 | -0.00737 | -13.18 | 0.0474 | 0.04855 | 0.0474 | 11009 |
| 1736375340 | 0.05592 | 0.00332 | 6.31 | 0.05592 | 0.05592 | 0.05592 | 500 |
| 1736288940 | 0.0526 | -0.0024 | -4.36 | 0.05 | 0.0526 | 0.05 | 17200 |
| 1736202360 | 0.055 | -0.004 | -6.78 | 0.0551 | 0.0551 | 0.0545 | 3000 |
| 1735942980 | 0.059 | 0.00455 | 8.36 | 0.0544 | 0.059 | 0.0544 | 41100 |
| 1735856700 | 0.05445 | 0.01225 | 29.03 | 0.04908 | 0.05445 | 0.04908 | 30608 |
| 1735683960 | 0.0422 | 0.0025 | 6.30 | 0.0388 | 0.0422 | 0.0369 | 20000 |
| 1735597740 | 0.0397 | -0.00252 | -5.97 | 0.0397 | 0.0397 | 0.0375 | 15551 |
| 1735338000 | 0.04222 | -0.00423 | -9.11 | 0.0388 | 0.04222 | 0.0369 | 37500 |
| 1735252020 | 0.04645 | 0.00375 | 8.78 | 0.0369 | 0.04645 | 0.0369 | 44999 |
| 1735078200 | 0.0427 | 0.0014 | 3.39 | 0.0462 | 0.0462 | 0.038946 | 4600 |
| 1734992400 | 0.0413 | -5.0E-5 | -0.12 | 0.0375 | 0.04803 | 0.0375 | 57000 |
| 1734733200 | 0.04135 | -0.00805 | -16.30 | 0.03924 | 0.0457 | 0.0392 | 4900 |
| 1734646800 | 0.0494 | 0.004612 | 10.30 | 0.046 | 0.0494 | 0.046 | 9475 |
| 1734560760 | 0.044788 | 0 | 0.00 | 0.044788 | 0.044788 | 0.044788 | 0 |
| 1734474360 | 0.044788 | -0.005212 | -10.42 | 0.05 | 0.054 | 0.04448 | 36464 |
| 1734388140 | 0.05 | -0.003422 | -6.41 | 0.0522 | 0.0534 | 0.048272 | 96500 |
| 1734128940 | 0.053422 | 0.016822 | 45.96 | 0.0366 | 0.0547 | 0.0366 | 232405 |
| 1734042480 | 0.0366 | 0.00045 | 1.24 | 0.0392 | 0.0392 | 0.036 | 19520 |
| 1733955900 | 0.03615 | 0.00415 | 12.97 | 0.0318 | 0.03615 | 0.0248999 | 40600 |
| 1733869200 | 0.032 | 0.00185 | 6.14 | 0.032 | 0.032 | 0.032 | 10000 |
| 1733782800 | 0.03015 | -0.00095 | -3.05 | 0.0269 | 0.036 | 0.0269 | 2940 |
| 1733523600 | 0.0311 | 0.001875 | 6.42 | 0.0236 | 0.0358 | 0.0236 | 158500 |
| 1733437500 | 0.029225 | -0.003875 | -11.71 | 0.029225 | 0.029225 | 0.029225 | 2000 |
| 1733350980 | 0.0331 | 0.0041 | 14.14 | 0.0331 | 0.0331 | 0.0331 | 14000 |
| 1733264700 | 0.029 | -0.0046 | -13.69 | 0.02915 | 0.0317 | 0.029 | 196000 |
| 1733178180 | 0.0336 | 0.0048 | 16.67 | 0.03565 | 0.03565 | 0.027 | 104050 |
| 1732918200 | 0.0288 | -0.000175 | -0.60 | 0.0272 | 0.0288 | 0.0272 | 5300 |
| 1732746540 | 0.028975 | 0 | 0.00 | 0.028975 | 0.028975 | 0.028975 | 0 |
| 1732660140 | 0.028975 | -0.001425 | -4.69 | 0.0282 | 0.028975 | 0.0282 | 26000 |
| 1732573560 | 0.0304 | -0.0073 | -19.36 | 0.0311 | 0.038 | 0.0304 | 39000 |
| 1732314000 | 0.0377 | 0.0015 | 4.14 | 0.0236 | 0.0377 | 0.0236 | 5416 |
| 1732227900 | 0.0362 | 0.0028 | 8.38 | 0.0396 | 0.0396 | 0.03347 | 47100 |
| 1732141740 | 0.0334 | 0.0002 | 0.60 | 0.0396 | 0.0396 | 0.0328 | 102300 |
| 1732054800 | 0.0332 | 0.0032 | 10.67 | 0.0264 | 0.0332 | 0.0264 | 44844 |
| 1731968640 | 0.03 | 0.0036 | 13.64 | 0.03 | 0.03 | 0.03 | 40000 |
| 1731709200 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1731622800 | 0.0264 | -0.0026 | -8.97 | 0.0264 | 0.0264 | 0.0264 | 3000 |
| 1731536880 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1731450480 | 0.029 | 0.0044 | 17.89 | 0.03 | 0.03 | 0.02808 | 41100 |
| 1731363600 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 2500 |
| 1731104400 | 0.0246 | -0.0026 | -9.56 | 0.0268 | 0.0268 | 0.0246 | 32099 |
| 1731018540 | 0.0272 | -0.0068 | -20.00 | 0.0257 | 0.0272 | 0.0257 | 7157 |
| 1730931600 | 0.034 | 0.004 | 13.33 | 0.03 | 0.034 | 0.03 | 23300 |
| 1730845680 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 53042 |
| 1730759160 | 0.03 | 0.0006 | 2.04 | 0.0208 | 0.03 | 0.0208 | 65850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
