Edgewater Wireless Systems Inc. (YFI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

+0.0100

(+33.33%)

At close: 02:10PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	177,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	147,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,500
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	77,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	297,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	146,000
Apr 15, 2024	0.0500	0.0500	0.0300	0.0400	0.0400	443,000
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	868,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	600
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	91,700
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,600
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	39,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,000
Mar 22, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	98,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,200
Mar 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	205,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	58,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	36,000
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,100
Mar 05, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	39,400
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	188,000
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,500
Feb 29, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	427,200
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,600
Feb 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	430,000
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	151,000
Feb 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Feb 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	80,000
Feb 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	54,500
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	262,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	455,000
Feb 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Feb 09, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	240,000
Feb 08, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	155,000
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,500
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	939,000
Feb 02, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	27,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 24, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	82,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	37,000
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	91,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,200
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	52,100
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	38,300
Jan 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	57,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 08, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	168,000
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	115,800
Jan 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	531,700
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	103,400
Jan 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	218,400
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	530,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	90,200
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	92,000
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	137,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD79,298.23-3,803.74(-4.58%)

Edgewater Wireless Systems Inc. (YFI.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
79,298.23
-3,803.74(-4.58%)