Advertisement
Advertisement
U.S. Markets open in 3 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Edgewater Wireless Systems Inc. (YFI.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.0550+0.0050 (+10.00%)
At close: 12:51PM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.06000.06000.06000.06000.060030,000
Feb 07, 20230.05000.05000.05000.05000.050010,000
Feb 06, 20230.06000.06000.06000.06000.0600-
Feb 03, 20230.05000.06000.05000.06000.060039,100
Feb 02, 20230.06000.06000.06000.06000.06004,300
Feb 01, 20230.06000.06000.06000.06000.060085,000
Jan 31, 20230.06000.06000.06000.06000.060010,800
Jan 30, 20230.06000.06000.06000.06000.060071,200
Jan 27, 20230.06000.07000.06000.07000.0700120,800
Jan 26, 20230.06000.06000.05000.06000.0600184,000
Jan 25, 20230.06000.06000.06000.06000.060010,000
Jan 24, 20230.05000.06000.05000.06000.060053,100
Jan 23, 20230.05000.05000.05000.05000.050095,300
Jan 20, 20230.05000.05000.05000.05000.05009,900
Jan 19, 20230.05000.05000.05000.05000.0500112,900
Jan 18, 20230.05000.05000.05000.05000.05004,000
Jan 17, 20230.05000.05000.05000.05000.050035,000
Jan 16, 20230.05000.05000.05000.05000.0500100
Jan 13, 20230.05000.05000.05000.05000.050010,000
Jan 12, 20230.05000.05000.05000.05000.05001,000
Jan 11, 20230.05000.05000.05000.05000.050016,000
Jan 10, 20230.05000.05000.05000.05000.0500-
Jan 09, 20230.05000.05000.05000.05000.0500500
Jan 06, 20230.05000.05000.05000.05000.0500145,100
Jan 05, 20230.05000.05000.05000.05000.0500185,900
Jan 04, 20230.06000.06000.06000.06000.0600-
Jan 03, 20230.05000.06000.05000.06000.06006,000
Dec 30, 20220.05000.05000.05000.05000.050017,000
Dec 29, 20220.05000.05000.05000.05000.050023,000
Dec 28, 20220.05000.05000.05000.05000.0500260,000
Dec 23, 20220.05000.05000.05000.05000.0500391,000
Dec 22, 20220.05000.05000.05000.05000.0500215,400
Dec 21, 20220.05000.05000.05000.05000.0500-
Dec 20, 20220.05000.06000.05000.05000.050035,000
Dec 19, 20220.05000.06000.05000.06000.060050,000
Dec 16, 20220.05000.05000.05000.05000.050017,000
Dec 15, 20220.05000.05000.05000.05000.05005,000
Dec 14, 20220.06000.06000.06000.06000.060050,000
Dec 13, 20220.05000.06000.05000.06000.060045,100
Dec 12, 20220.05000.05000.05000.05000.050033,000
Dec 09, 20220.05000.05000.05000.05000.0500-
Dec 08, 20220.05000.05000.05000.05000.0500-
Dec 07, 20220.06000.06000.05000.05000.0500220,000
Dec 06, 20220.06000.06000.06000.06000.060016,000
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.06000.06000.06000.06000.0600165,000
Dec 01, 20220.06000.06000.06000.06000.060066,700
Nov 30, 20220.06000.06000.05000.06000.0600347,200
Nov 29, 20220.06000.06000.06000.06000.060065,200
Nov 28, 20220.07000.07000.06000.06000.0600267,700
Nov 25, 20220.07000.07000.07000.07000.070066,100
Nov 24, 20220.08000.08000.07000.07000.07006,000
Nov 23, 20220.08000.08000.07000.08000.080023,900
Nov 22, 20220.08000.08000.08000.08000.08001,000
Nov 21, 20220.07000.08000.07000.07000.0700131,000
Nov 18, 20220.08000.08000.07000.07000.070016,000
Nov 17, 20220.06000.08000.06000.07000.0700562,100
Nov 16, 20220.06000.06000.06000.06000.060050,000
Nov 15, 20220.06000.06000.06000.06000.06002,000
Nov 14, 20220.06000.06000.06000.06000.060051,000
Nov 11, 20220.06000.06000.06000.06000.060020,000
Nov 10, 20220.06000.06000.06000.06000.0600192,100
Nov 09, 20220.07000.07000.07000.07000.0700300
Nov 08, 20220.07000.07000.07000.07000.070010,000
Nov 07, 20220.06000.07000.06000.07000.0700101,400
Nov 04, 20220.06000.06000.06000.06000.0600132,100
Nov 03, 20220.06000.07000.06000.07000.0700466,400
Nov 02, 20220.05000.06000.05000.05000.0500242,100
Nov 01, 20220.05000.05000.05000.05000.050015,000
Oct 31, 20220.05000.05000.05000.05000.0500-
Oct 28, 20220.05000.05000.05000.05000.0500227,000
Oct 27, 20220.05000.05000.05000.05000.050047,000
Oct 26, 20220.05000.05000.05000.05000.050079,000
Oct 25, 20220.05000.05000.05000.05000.050024,200
Oct 24, 20220.05000.05000.05000.05000.050010,000
Oct 21, 20220.05000.05000.05000.05000.050013,500
Oct 20, 20220.05000.05000.05000.05000.050011,000
Oct 19, 20220.05000.05000.05000.05000.0500-
Oct 18, 20220.05000.05000.05000.05000.0500100,000
Oct 17, 20220.05000.06000.05000.05000.050025,100
Oct 14, 20220.05000.05000.05000.05000.05001,100
Oct 13, 20220.05000.05000.05000.05000.050096,000
Oct 12, 20220.05000.05000.05000.05000.050092,000
Oct 11, 20220.05000.05000.05000.05000.050096,200
Oct 07, 20220.05000.05000.05000.05000.050099,100
Oct 06, 20220.05000.05000.05000.05000.050021,500
Oct 05, 20220.05000.05000.05000.05000.050035,100
Oct 04, 20220.05000.05000.05000.05000.050073,300
Oct 03, 20220.05000.05000.05000.05000.0500159,000
Sep 30, 20220.06000.06000.06000.06000.0600-
Sep 29, 20220.06000.06000.06000.06000.06005,000
Sep 28, 20220.06000.06000.06000.06000.06005,000
Sep 27, 20220.06000.06000.05000.05000.0500186,000
Sep 26, 20220.06000.06000.06000.06000.060037,500
Sep 23, 20220.06000.06000.06000.06000.060046,000
Sep 22, 20220.06000.06000.06000.06000.0600-
Sep 21, 20220.06000.06000.06000.06000.0600239,100
Sep 20, 20220.06000.06000.06000.06000.060010,600
Sep 19, 20220.06000.06000.06000.06000.060010,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement