Edgewater Wireless Systems Inc. (KPIFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0377

-0.0010

(-2.68%)

At close: 01:27PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
May 16, 2024	0.0339	0.0377	0.0339	0.0377	0.0377	30,000
May 15, 2024	0.0379	0.0400	0.0376	0.0387	0.0387	54,000
May 14, 2024	0.0382	0.0387	0.0382	0.0387	0.0387	9,193
May 13, 2024	0.0359	0.0359	0.0359	0.0359	0.0359	-
May 10, 2024	0.0348	0.0369	0.0348	0.0359	0.0359	54,857
May 09, 2024	0.0321	0.0350	0.0314	0.0350	0.0350	30,313
May 08, 2024	0.0331	0.0340	0.0331	0.0340	0.0340	3,142
May 07, 2024	0.0311	0.0318	0.0311	0.0318	0.0318	1,500
May 06, 2024	0.0304	0.0329	0.0289	0.0329	0.0329	31,229
May 03, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	130
May 02, 2024	0.0254	0.0272	0.0254	0.0272	0.0272	17,000
May 01, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	10,000
Apr 30, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Apr 29, 2024	0.0348	0.0348	0.0265	0.0265	0.0265	2,016
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 09, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Apr 08, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Apr 05, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Apr 04, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	400
Apr 03, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	100,000
Apr 02, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	200
Apr 01, 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 08, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	500
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,635
Mar 06, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	100
Mar 05, 2024	0.0294	0.0389	0.0294	0.0389	0.0389	6,580
Mar 04, 2024	0.0300	0.0325	0.0270	0.0320	0.0320	164,000
Mar 01, 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 09, 2024	0.0322	0.0400	0.0322	0.0400	0.0400	9,000
Feb 08, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	2,000
Feb 07, 2024	0.0377	0.0377	0.0354	0.0354	0.0354	7,000
Feb 06, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Feb 05, 2024	0.0365	0.0365	0.0280	0.0365	0.0365	66,290
Feb 02, 2024	0.0328	0.0328	0.0304	0.0304	0.0304	2,000
Feb 01, 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 09, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	500
Jan 08, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Jan 05, 2024	0.0337	0.0354	0.0337	0.0354	0.0354	2,200
Jan 04, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 03, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	250
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,282.78+2,303.14(+2.59%)

Edgewater Wireless Systems Inc. (KPIFF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,282.78
+2,303.14(+2.59%)