Other OTC - Delayed Quote USD

Edgewater Wireless Systems Inc. (KPIFF)

0.0236 -0.0020 (-7.70%)
At close: April 26 at 11:44 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0236 0.0236 0.0236 0.0236 0.0236 1,094
Apr 25, 2024 0.0232 0.0256 0.0232 0.0256 0.0256 18,719
Apr 24, 2024 0.0257 0.0257 0.0257 0.0257 0.0257 -
Apr 23, 2024 0.0257 0.0257 0.0233 0.0257 0.0257 21,966
Apr 22, 2024 0.0256 0.0256 0.0232 0.0240 0.0240 102,150
Apr 19, 2024 0.0232 0.0284 0.0232 0.0284 0.0284 20,500
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 15, 2024 0.0310 0.0310 0.0232 0.0300 0.0300 59,316
Apr 12, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 60,000
Apr 11, 2024 0.0347 0.0347 0.0347 0.0347 0.0347 1,428
Apr 10, 2024 0.0312 0.0312 0.0310 0.0310 0.0310 11,000
Apr 9, 2024 0.0332 0.0332 0.0332 0.0332 0.0332 -
Apr 8, 2024 0.0332 0.0332 0.0332 0.0332 0.0332 -
Apr 5, 2024 0.0332 0.0332 0.0332 0.0332 0.0332 -
Apr 4, 2024 0.0332 0.0332 0.0332 0.0332 0.0332 400
Apr 3, 2024 0.0294 0.0294 0.0294 0.0294 0.0294 100,000
Apr 2, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 200
Apr 1, 2024 0.0270 0.0400 0.0270 0.0300 0.0300 78,085
Mar 28, 2024 0.0357 0.0357 0.0357 0.0357 0.0357 5,500
Mar 27, 2024 0.0311 0.0337 0.0311 0.0337 0.0337 7,493
Mar 26, 2024 0.0309 0.0333 0.0309 0.0333 0.0333 1,600
Mar 25, 2024 0.0260 0.0313 0.0260 0.0313 0.0313 1,950
Mar 22, 2024 0.0325 0.0371 0.0324 0.0362 0.0362 51,500
Mar 21, 2024 0.0316 0.0316 0.0266 0.0266 0.0266 9,000
Mar 20, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 1,185
Mar 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Mar 18, 2024 0.0260 0.0350 0.0260 0.0350 0.0350 29,000
Mar 15, 2024 0.0334 0.0334 0.0334 0.0334 0.0334 1,100
Mar 14, 2024 0.0336 0.0336 0.0334 0.0334 0.0334 18,000
Mar 13, 2024 0.0280 0.0333 0.0280 0.0333 0.0333 6,050
Mar 12, 2024 0.0339 0.0339 0.0339 0.0339 0.0339 995
Mar 11, 2024 0.0351 0.0351 0.0299 0.0300 0.0300 95,355
Mar 8, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 500
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,635
Mar 6, 2024 0.0353 0.0353 0.0353 0.0353 0.0353 100
Mar 5, 2024 0.0294 0.0389 0.0294 0.0389 0.0389 6,580
Mar 4, 2024 0.0300 0.0325 0.0270 0.0320 0.0320 164,000
Mar 1, 2024 0.0301 0.0301 0.0301 0.0301 0.0301 12,242
Feb 29, 2024 0.0347 0.0347 0.0335 0.0335 0.0335 700
Feb 28, 2024 0.0261 0.0340 0.0260 0.0340 0.0340 36,975
Feb 27, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 1,060
Feb 26, 2024 0.0333 0.0333 0.0333 0.0333 0.0333 -
Feb 23, 2024 0.0333 0.0333 0.0333 0.0333 0.0333 -
Feb 22, 2024 0.0333 0.0333 0.0333 0.0333 0.0333 -
Feb 21, 2024 0.0333 0.0333 0.0333 0.0333 0.0333 -
Feb 20, 2024 0.0299 0.0333 0.0299 0.0333 0.0333 100,100
Feb 16, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 11,581
Feb 15, 2024 0.0384 0.0400 0.0282 0.0282 0.0282 11,000
Feb 14, 2024 0.0349 0.0349 0.0349 0.0349 0.0349 1,666
Feb 13, 2024 0.0364 0.0364 0.0364 0.0364 0.0364 -
Feb 12, 2024 0.0334 0.0364 0.0333 0.0364 0.0364 14,588
Feb 9, 2024 0.0322 0.0400 0.0322 0.0400 0.0400 9,000
Feb 8, 2024 0.0365 0.0365 0.0365 0.0365 0.0365 2,000
Feb 7, 2024 0.0377 0.0377 0.0354 0.0354 0.0354 7,000
Feb 6, 2024 0.0365 0.0365 0.0365 0.0365 0.0365 -
Feb 5, 2024 0.0365 0.0365 0.0280 0.0365 0.0365 66,290
Feb 2, 2024 0.0328 0.0328 0.0304 0.0304 0.0304 2,000
Feb 1, 2024 0.0260 0.0365 0.0260 0.0365 0.0365 5,238
Jan 31, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 -
Jan 30, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 -
Jan 29, 2024 0.0313 0.0313 0.0313 0.0313 0.0313 1,009
Jan 26, 2024 0.0300 0.0300 0.0260 0.0260 0.0260 33,726
Jan 25, 2024 0.0313 0.0313 0.0290 0.0290 0.0290 754
Jan 24, 2024 0.0297 0.0300 0.0292 0.0293 0.0293 11,900
Jan 23, 2024 0.0260 0.0374 0.0260 0.0374 0.0374 26,750
Jan 22, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 19,996
Jan 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Jan 17, 2024 0.0324 0.0324 0.0324 0.0324 0.0324 -
Jan 16, 2024 0.0260 0.0324 0.0260 0.0324 0.0324 16,000
Jan 12, 2024 0.0260 0.0342 0.0260 0.0337 0.0337 125,800
Jan 11, 2024 0.0343 0.0343 0.0343 0.0343 0.0343 -
Jan 10, 2024 0.0260 0.0343 0.0260 0.0343 0.0343 2,930
Jan 9, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 500
Jan 8, 2024 0.0354 0.0354 0.0354 0.0354 0.0354 -
Jan 5, 2024 0.0337 0.0354 0.0337 0.0354 0.0354 2,200
Jan 4, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 -
Jan 3, 2024 0.0322 0.0322 0.0322 0.0322 0.0322 250
Jan 2, 2024 0.0378 0.0378 0.0378 0.0378 0.0378 1,000
Dec 29, 2023 0.0288 0.0288 0.0288 0.0288 0.0288 29,330
Dec 28, 2023 0.0265 0.0294 0.0264 0.0294 0.0294 5,100
Dec 27, 2023 0.0296 0.0296 0.0296 0.0296 0.0296 2,000
Dec 26, 2023 0.0301 0.0301 0.0298 0.0298 0.0298 10,300
Dec 22, 2023 0.0378 0.0378 0.0378 0.0378 0.0378 300
Dec 21, 2023 0.0378 0.0378 0.0378 0.0378 0.0378 2,645
Dec 20, 2023 0.0378 0.0378 0.0262 0.0300 0.0300 11,335
Dec 19, 2023 0.0276 0.0276 0.0276 0.0276 0.0276 2,115
Dec 18, 2023 0.0266 0.0281 0.0262 0.0281 0.0281 61,000
Dec 15, 2023 0.0319 0.0319 0.0319 0.0319 0.0319 10,000
Dec 14, 2023 0.0319 0.0319 0.0290 0.0290 0.0290 4,157
Dec 13, 2023 0.0265 0.0310 0.0259 0.0301 0.0301 14,455
Dec 12, 2023 0.0269 0.0378 0.0257 0.0270 0.0270 135,000
Dec 11, 2023 0.0324 0.0324 0.0270 0.0295 0.0295 64,050
Dec 8, 2023 0.0283 0.0283 0.0283 0.0283 0.0283 -
Dec 7, 2023 0.0283 0.0283 0.0283 0.0283 0.0283 3,000
Dec 6, 2023 0.0270 0.0324 0.0270 0.0270 0.0270 14,245
Dec 5, 2023 0.0270 0.0286 0.0270 0.0286 0.0286 1,852
Dec 4, 2023 0.0302 0.0302 0.0302 0.0302 0.0302 24,241
Dec 1, 2023 0.0316 0.0316 0.0316 0.0316 0.0316 500
Nov 30, 2023 0.0332 0.0332 0.0332 0.0332 0.0332 1,000
Nov 29, 2023 0.0301 0.0304 0.0269 0.0304 0.0304 13,552
Nov 28, 2023 0.0310 0.0310 0.0254 0.0254 0.0254 58,400
Nov 27, 2023 0.0310 0.0355 0.0310 0.0355 0.0355 4,100
Nov 24, 2023 0.0329 0.0342 0.0310 0.0342 0.0342 6,500
Nov 22, 2023 0.0336 0.0336 0.0310 0.0310 0.0310 10,000
Nov 21, 2023 0.0312 0.0312 0.0312 0.0312 0.0312 -
Nov 20, 2023 0.0312 0.0312 0.0312 0.0312 0.0312 1,000
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 140
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Nov 14, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 13, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 400
Nov 10, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Nov 9, 2023 0.0313 0.0360 0.0313 0.0360 0.0360 20,500
Nov 8, 2023 0.0370 0.0370 0.0300 0.0300 0.0300 22,000
Nov 7, 2023 0.0349 0.0350 0.0349 0.0350 0.0350 4,250
Nov 6, 2023 0.0300 0.0371 0.0300 0.0360 0.0360 35,240
Nov 3, 2023 0.0400 0.0400 0.0329 0.0372 0.0372 15,921
Nov 2, 2023 0.0313 0.0400 0.0313 0.0400 0.0400 48,152
Nov 1, 2023 0.0326 0.0326 0.0326 0.0326 0.0326 -
Oct 31, 2023 0.0326 0.0326 0.0326 0.0326 0.0326 12,000
Oct 30, 2023 0.0369 0.0369 0.0369 0.0369 0.0369 10,000
Oct 27, 2023 0.0369 0.0369 0.0350 0.0350 0.0350 46,900
Oct 26, 2023 0.0368 0.0368 0.0362 0.0362 0.0362 12,000
Oct 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 8,000
Oct 20, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 -
Oct 19, 2023 0.0364 0.0368 0.0364 0.0368 0.0368 50,000
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Oct 16, 2023 0.0448 0.0448 0.0400 0.0400 0.0400 6,400
Oct 13, 2023 0.0433 0.0433 0.0366 0.0366 0.0366 2,750
Oct 12, 2023 0.0300 0.0412 0.0300 0.0402 0.0402 110,650
Oct 11, 2023 0.0442 0.0442 0.0442 0.0442 0.0442 2,500
Oct 10, 2023 0.0325 0.0330 0.0325 0.0325 0.0325 64,000
Oct 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 6, 2023 0.0328 0.0400 0.0299 0.0300 0.0300 12,946
Oct 5, 2023 0.0381 0.0381 0.0381 0.0381 0.0381 -
Oct 4, 2023 0.0550 0.0550 0.0381 0.0381 0.0381 21,122
Oct 3, 2023 0.0400 0.0532 0.0400 0.0532 0.0532 48,375
Oct 2, 2023 0.0358 0.0358 0.0356 0.0356 0.0356 28,911
Sep 29, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 30,000
Sep 28, 2023 0.0352 0.0352 0.0352 0.0352 0.0352 2,000
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Sep 25, 2023 0.0317 0.0317 0.0295 0.0307 0.0307 23,585
Sep 22, 2023 0.0365 0.0365 0.0330 0.0330 0.0330 14,600
Sep 21, 2023 0.0358 0.0358 0.0358 0.0358 0.0358 917
Sep 20, 2023 0.0439 0.0439 0.0368 0.0368 0.0368 1,500
Sep 19, 2023 0.0400 0.0400 0.0317 0.0335 0.0335 31,000
Sep 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Sep 12, 2023 0.0317 0.0474 0.0317 0.0450 0.0450 4,330
Sep 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,250
Sep 8, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Sep 7, 2023 0.0317 0.0630 0.0317 0.0420 0.0420 126,411
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,335
Sep 5, 2023 0.0390 0.0390 0.0309 0.0316 0.0316 27,702
Sep 1, 2023 0.0382 0.0382 0.0330 0.0333 0.0333 56,300
Aug 31, 2023 0.0340 0.0357 0.0340 0.0340 0.0340 26,100
Aug 30, 2023 0.0351 0.0370 0.0351 0.0370 0.0370 66,703
Aug 29, 2023 0.0359 0.0359 0.0340 0.0340 0.0340 11,000
Aug 28, 2023 0.0328 0.0369 0.0328 0.0369 0.0369 2,600
Aug 25, 2023 0.0357 0.0357 0.0357 0.0357 0.0357 -
Aug 24, 2023 0.0310 0.0375 0.0310 0.0357 0.0357 48,936
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,065
Aug 22, 2023 0.0310 0.0382 0.0310 0.0382 0.0382 9,283
Aug 21, 2023 0.0379 0.0379 0.0379 0.0379 0.0379 142
Aug 18, 2023 0.0357 0.0400 0.0357 0.0400 0.0400 45,500
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Aug 16, 2023 0.0370 0.0373 0.0349 0.0373 0.0373 61,213
Aug 15, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 -
Aug 14, 2023 0.0355 0.0355 0.0355 0.0355 0.0355 16,820
Aug 11, 2023 0.0382 0.0382 0.0382 0.0382 0.0382 -
Aug 10, 2023 0.0382 0.0382 0.0382 0.0382 0.0382 -
Aug 9, 2023 0.0391 0.0400 0.0382 0.0382 0.0382 60,350
Aug 8, 2023 0.0410 0.0440 0.0356 0.0356 0.0356 35,526
Aug 7, 2023 0.0373 0.0373 0.0373 0.0373 0.0373 -
Aug 4, 2023 0.0373 0.0373 0.0373 0.0373 0.0373 100
Aug 3, 2023 0.0405 0.0408 0.0368 0.0368 0.0368 35,539
Aug 2, 2023 0.0415 0.0415 0.0399 0.0399 0.0399 100,500
Aug 1, 2023 0.0349 0.0389 0.0340 0.0349 0.0349 4,300
Jul 31, 2023 0.0357 0.0357 0.0357 0.0357 0.0357 -
Jul 28, 2023 0.0335 0.0357 0.0335 0.0357 0.0357 950
Jul 27, 2023 0.0382 0.0382 0.0382 0.0382 0.0382 -
Jul 26, 2023 0.0351 0.0382 0.0351 0.0382 0.0382 20,490
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2023 0.0310 0.0400 0.0310 0.0400 0.0400 11,300
Jul 21, 2023 0.0384 0.0384 0.0384 0.0384 0.0384 25,250
Jul 20, 2023 0.0359 0.0359 0.0359 0.0359 0.0359 10,000
Jul 19, 2023 0.0365 0.0365 0.0365 0.0365 0.0365 -
Jul 18, 2023 0.0365 0.0365 0.0365 0.0365 0.0365 10,000
Jul 17, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 14, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 13, 2023 0.0420 0.0420 0.0320 0.0360 0.0360 24,645
Jul 12, 2023 0.0310 0.0420 0.0310 0.0420 0.0420 2,200
Jul 11, 2023 0.0428 0.0428 0.0428 0.0428 0.0428 1,000
Jul 10, 2023 0.0331 0.0343 0.0310 0.0310 0.0310 26,800
Jul 7, 2023 0.0400 0.0430 0.0370 0.0400 0.0400 18,865
Jul 6, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jul 5, 2023 0.0364 0.0380 0.0351 0.0380 0.0380 55,377
Jul 3, 2023 0.0381 0.0381 0.0381 0.0381 0.0381 -
Jun 30, 2023 0.0381 0.0381 0.0381 0.0381 0.0381 20,000
Jun 29, 2023 0.0332 0.0332 0.0332 0.0332 0.0332 2,000
Jun 28, 2023 0.0332 0.0352 0.0332 0.0352 0.0352 15,975
Jun 27, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 26, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 10,050
Jun 23, 2023 0.0343 0.0383 0.0331 0.0383 0.0383 12,460
Jun 22, 2023 0.0364 0.0364 0.0364 0.0364 0.0364 -
Jun 21, 2023 0.0364 0.0364 0.0364 0.0364 0.0364 3,310
Jun 20, 2023 0.0381 0.0381 0.0381 0.0381 0.0381 22,010
Jun 16, 2023 0.0363 0.0363 0.0363 0.0363 0.0363 -
Jun 15, 2023 0.0363 0.0363 0.0363 0.0363 0.0363 207
Jun 14, 2023 0.0300 0.0380 0.0300 0.0310 0.0310 59,973
Jun 13, 2023 0.0331 0.0331 0.0331 0.0331 0.0331 -
Jun 12, 2023 0.0331 0.0331 0.0331 0.0331 0.0331 -
Jun 9, 2023 0.0331 0.0331 0.0331 0.0331 0.0331 -
Jun 8, 2023 0.0378 0.0378 0.0310 0.0331 0.0331 20,470
Jun 7, 2023 0.0331 0.0331 0.0331 0.0331 0.0331 -
Jun 6, 2023 0.0357 0.0357 0.0331 0.0331 0.0331 2,318
Jun 5, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 2,251
Jun 2, 2023 0.0331 0.0331 0.0331 0.0331 0.0331 -
Jun 1, 2023 0.0356 0.0356 0.0331 0.0331 0.0331 5,250
May 31, 2023 0.0404 0.0404 0.0404 0.0404 0.0404 7,225
May 30, 2023 0.0364 0.0376 0.0364 0.0376 0.0376 18,154
May 26, 2023 0.0425 0.0425 0.0425 0.0425 0.0425 2,050
May 25, 2023 0.0472 0.0496 0.0460 0.0460 0.0460 17,333
May 24, 2023 0.0372 0.0372 0.0372 0.0372 0.0372 200
May 23, 2023 0.0357 0.0357 0.0310 0.0310 0.0310 29,200
May 22, 2023 0.0355 0.0355 0.0328 0.0328 0.0328 401
May 19, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
May 18, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 14,200
May 17, 2023 0.0367 0.0393 0.0367 0.0393 0.0393 3,216
May 16, 2023 0.0379 0.0379 0.0379 0.0379 0.0379 5,000
May 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 9, 2023 0.0358 0.0358 0.0350 0.0350 0.0350 1,735
May 8, 2023 0.0324 0.0324 0.0324 0.0324 0.0324 80,022
May 5, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 20,000
May 4, 2023 0.0371 0.0440 0.0318 0.0330 0.0330 80,456
May 3, 2023 0.0400 0.0400 0.0367 0.0367 0.0367 45,000
May 2, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
May 1, 2023 0.0390 0.0390 0.0370 0.0390 0.0390 3,025
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Apr 27, 2023 0.0400 0.0404 0.0400 0.0404 0.0404 23,000