Edgewater Wireless Systems Inc (PK) Historical Data - KPIFF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Edgewater Wireless Systems Inc (PK) (KPIFF)
Edgewater Wireless Systems Inc (PK) (KPIFF) Historical

Edgewater Wireless Systems Inc (PK) (KPIFF)

0.026455

0.00286

(12.10%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.000855	3.33984375	0.0256	0.0348	0.0232	35982	0.02444995	CS
4	-0.000545	-2.01851851852	0.027	0.04	0.0232	36528	0.02803633	CS
12	-0.010045	-27.5205479452	0.0365	0.04	0.0232	26150	0.03102415	CS
26	-0.010445	-28.3062330623	0.0369	0.04	0.0232	22778	0.03091463	CS
52	-0.012545	-32.1666666667	0.039	0.063	0.0232	23011	0.03385534	CS
156	-0.121545	-82.125	0.148	0.148	0.0232	33077	0.06474283	CS
260	-0.038945	-59.5489296636	0.0654	0.275	0.01	60926	0.08846627	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.026455	0.002855	12.10	0.0348	0.0348	0.026455	2016
1714166580	0.0236	-0.00197	-7.70	0.0236	0.0236	0.0236	1094
1714080300	0.02557	-0.00013	-0.51	0.0231999	0.02557	0.0231999	18719
1713994140	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1713907740	0.0257	0.001715	7.15	0.0257	0.0257	0.02325	21966
1713821340	0.023985	-0.004415	-15.55	0.0256	0.0256	0.0231999	102150
1713561900	0.0284	-0.0016	-5.33	0.023235	0.0284	0.023235	20500
1713475200	0.03	0	0.00	0.03	0.03	0.03	0
1713388800	0.03	0	0.00	0.03	0.03	0.03	0
1713302400	0.03	0	0.00	0.03	0.03	0.03	0
1713216000	0.03	0.001	3.45	0.031	0.031	0.0231999	59316
1712957160	0.029	-0.0057	-16.43	0.027	0.029	0.027	60000
1712870760	0.0347	0.003708	11.96	0.0347	0.0347	0.0347	1428
1712784000	0.030992	-0.002183	-6.58	0.0312	0.0312	0.030992	11000
1712697780	0.033175	0	0.00	0.033175	0.033175	0.033175	0
1712611380	0.033175	0	0.00	0.033175	0.033175	0.033175	0
1712352180	0.033175	0	0.00	0.033175	0.033175	0.033175	0
1712265780	0.033175	0.003775	12.84	0.033175	0.033175	0.033175	400
1712179500	0.0294	-0.001875	-6.00	0.0294	0.0294	0.0294	100000
1712092980	0.031275	0.001275	4.25	0.031275	0.031275	0.031275	200
1712006940	0.03	-0.005655	-15.86	0.027	0.04	0.027	78085
1711660800	0.035655	0.001955	5.80	0.035655	0.035655	0.035655	5500
1711574580	0.0337	0.0004	1.20	0.031135	0.0337	0.031135	7493
1711488540	0.0333	0.002	6.39	0.03091	0.0333	0.03091	1600
1711401600	0.0313	-0.00485	-13.42	0.026	0.0313	0.026	1950
1711142880	0.03615	0.00955	35.90	0.0325	0.0371	0.0324	51500
1711056240	0.0266	-0.0035	-11.63	0.03165	0.03165	0.0266	9000
1710970140	0.0301	-0.0049	-14.00	0.0301	0.0301	0.0301	1185
1710883200	0.035	0	0.00	0.035	0.035	0.035	0
1710796800	0.035	0.00156	4.67	0.026	0.035	0.026	29000
1710537720	0.03344	0	0.00	0.03344	0.03344	0.03344	1100
1710451740	0.03344	0.000165	0.50	0.033632	0.033632	0.03344	18000
1710365340	0.033275	-0.000625	-1.84	0.028	0.033275	0.028	6050
1710278940	0.0339	0.0039	13.00	0.0339	0.0339	0.0339	995
1710192540	0.03	-0.005515	-15.53	0.035121	0.035121	0.0299	95355
1709936640	0.035515	-0.004485	-11.21	0.035515	0.035515	0.035515	500
1709850360	0.04	0.0047	13.31	0.04	0.04	0.04	1635
1709764080	0.0353	-0.0036	-9.25	0.0353	0.0353	0.0353	100
1709677620	0.0388999	0.0068999	21.56	0.0294	0.0388999	0.0294	6580
1709590980	0.032	0.0019	6.31	0.02995	0.0325	0.027	164000
1709332140	0.0301	-0.0034	-10.15	0.0301	0.0301	0.0301	12242
1709245440	0.0335	-0.00055	-1.62	0.03467	0.03467	0.0335	700
1709159100	0.0340499	0.00025	0.74	0.0261	0.0340499	0.026	36975
1709072940	0.0337999	0.0004999	1.50	0.0337999	0.0337999	0.0337999	1060
1708986000	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1708726800	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1708640400	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1708554000	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1708467600	0.0333	0.00535	19.14	0.02985	0.0333	0.02985	100100
1708122180	0.02795	-0.00025	-0.89	0.026	0.02795	0.026	11581
1708036140	0.0282	-0.00665	-19.08	0.0383999	0.04	0.0282	11000
1707949620	0.03485	-0.00155	-4.26	0.03485	0.03485	0.03485	1666
1707863340	0.0364	0	0.00	0.0364	0.0364	0.0364	0
1707776940	0.0364	-0.0036	-9.00	0.0334	0.0364	0.03335	14588
1707517200	0.04	0.0035	9.59	0.0322	0.04	0.0322	9000
1707431280	0.0365	0.0011	3.11	0.0365	0.0365	0.0365	2000
1707344940	0.0354	-0.0011	-3.01	0.037725	0.037725	0.0354	7000
1707258540	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1707172140	0.0365	0.0061	20.07	0.0365	0.0365	0.028	66290
1706912580	0.0304	-0.0061	-16.71	0.0328	0.0328	0.0304	2000
1706826540	0.0365	0.00525	16.80	0.026	0.0365	0.026	5238
1706740140	0.03125	0	0.00	0.03125	0.03125	0.03125	0
1706653740	0.03125	0	0.00	0.03125	0.03125	0.03125	0

Edgewater Wireless Systems (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions