Edgewater Wireless Systems Inc. (KPIFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0283

+0.0011

(+4.04%)

At close: 12:49PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0283	0.0283	0.0283	0.0283	0.0283	130
02 May 2024	0.0254	0.0272	0.0254	0.0272	0.0272	17,000
01 May 2024	0.0275	0.0275	0.0275	0.0275	0.0275	10,000
30 Apr 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
29 Apr 2024	0.0348	0.0348	0.0265	0.0265	0.0265	2,016
26 Apr 2024	0.0236	0.0236	0.0236	0.0236	0.0236	1,094
25 Apr 2024	0.0232	0.0256	0.0232	0.0256	0.0256	18,719
24 Apr 2024	0.0257	0.0257	0.0257	0.0257	0.0257	-
23 Apr 2024	0.0257	0.0257	0.0233	0.0257	0.0257	21,966
22 Apr 2024	0.0256	0.0256	0.0232	0.0240	0.0240	102,150
19 Apr 2024	0.0232	0.0284	0.0232	0.0284	0.0284	20,500
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Apr 2024	0.0310	0.0310	0.0232	0.0300	0.0300	59,316
12 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	60,000
11 Apr 2024	0.0347	0.0347	0.0347	0.0347	0.0347	1,428
10 Apr 2024	0.0312	0.0312	0.0310	0.0310	0.0310	11,000
09 Apr 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
08 Apr 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
05 Apr 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
04 Apr 2024	0.0332	0.0332	0.0332	0.0332	0.0332	400
03 Apr 2024	0.0294	0.0294	0.0294	0.0294	0.0294	100,000
02 Apr 2024	0.0313	0.0313	0.0313	0.0313	0.0313	200
01 Apr 2024	0.0270	0.0400	0.0270	0.0300	0.0300	78,085
28 Mar 2024	0.0357	0.0357	0.0357	0.0357	0.0357	5,500
27 Mar 2024	0.0311	0.0337	0.0311	0.0337	0.0337	7,493
26 Mar 2024	0.0309	0.0333	0.0309	0.0333	0.0333	1,600
25 Mar 2024	0.0260	0.0313	0.0260	0.0313	0.0313	1,950
22 Mar 2024	0.0325	0.0371	0.0324	0.0362	0.0362	51,500
21 Mar 2024	0.0316	0.0316	0.0266	0.0266	0.0266	9,000
20 Mar 2024	0.0301	0.0301	0.0301	0.0301	0.0301	1,185
19 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Mar 2024	0.0260	0.0350	0.0260	0.0350	0.0350	29,000
15 Mar 2024	0.0334	0.0334	0.0334	0.0334	0.0334	1,100
14 Mar 2024	0.0336	0.0336	0.0334	0.0334	0.0334	18,000
13 Mar 2024	0.0280	0.0333	0.0280	0.0333	0.0333	6,050
12 Mar 2024	0.0339	0.0339	0.0339	0.0339	0.0339	995
11 Mar 2024	0.0351	0.0351	0.0299	0.0300	0.0300	95,355
08 Mar 2024	0.0355	0.0355	0.0355	0.0355	0.0355	500
07 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,635
06 Mar 2024	0.0353	0.0353	0.0353	0.0353	0.0353	100
05 Mar 2024	0.0294	0.0389	0.0294	0.0389	0.0389	6,580
04 Mar 2024	0.0300	0.0325	0.0270	0.0320	0.0320	164,000
01 Mar 2024	0.0301	0.0301	0.0301	0.0301	0.0301	12,242
29 Feb 2024	0.0347	0.0347	0.0335	0.0335	0.0335	700
28 Feb 2024	0.0261	0.0340	0.0260	0.0340	0.0340	36,975
27 Feb 2024	0.0338	0.0338	0.0338	0.0338	0.0338	1,060
26 Feb 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
23 Feb 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
22 Feb 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
21 Feb 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
20 Feb 2024	0.0299	0.0333	0.0299	0.0333	0.0333	100,100
16 Feb 2024	0.0260	0.0280	0.0260	0.0280	0.0280	11,581
15 Feb 2024	0.0384	0.0400	0.0282	0.0282	0.0282	11,000
14 Feb 2024	0.0349	0.0349	0.0349	0.0349	0.0349	1,666
13 Feb 2024	0.0364	0.0364	0.0364	0.0364	0.0364	-
12 Feb 2024	0.0334	0.0364	0.0333	0.0364	0.0364	14,588
09 Feb 2024	0.0322	0.0400	0.0322	0.0400	0.0400	9,000
08 Feb 2024	0.0365	0.0365	0.0365	0.0365	0.0365	2,000
07 Feb 2024	0.0377	0.0377	0.0354	0.0354	0.0354	7,000
06 Feb 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
05 Feb 2024	0.0365	0.0365	0.0280	0.0365	0.0365	66,290
02 Feb 2024	0.0328	0.0328	0.0304	0.0304	0.0304	2,000
01 Feb 2024	0.0260	0.0365	0.0260	0.0365	0.0365	5,238
31 Jan 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
30 Jan 2024	0.0313	0.0313	0.0313	0.0313	0.0313	-
29 Jan 2024	0.0313	0.0313	0.0313	0.0313	0.0313	1,009
26 Jan 2024	0.0300	0.0300	0.0260	0.0260	0.0260	33,726
25 Jan 2024	0.0313	0.0313	0.0290	0.0290	0.0290	754
24 Jan 2024	0.0297	0.0300	0.0292	0.0293	0.0293	11,900
23 Jan 2024	0.0260	0.0374	0.0260	0.0374	0.0374	26,750
22 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	19,996
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
17 Jan 2024	0.0324	0.0324	0.0324	0.0324	0.0324	-
16 Jan 2024	0.0260	0.0324	0.0260	0.0324	0.0324	16,000
12 Jan 2024	0.0260	0.0342	0.0260	0.0337	0.0337	125,800
11 Jan 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
10 Jan 2024	0.0260	0.0343	0.0260	0.0343	0.0343	2,930
09 Jan 2024	0.0322	0.0322	0.0322	0.0322	0.0322	500
08 Jan 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
05 Jan 2024	0.0337	0.0354	0.0337	0.0354	0.0354	2,200
04 Jan 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
03 Jan 2024	0.0322	0.0322	0.0322	0.0322	0.0322	250
02 Jan 2024	0.0378	0.0378	0.0378	0.0378	0.0378	1,000
29 Dec 2023	0.0288	0.0288	0.0288	0.0288	0.0288	29,330
28 Dec 2023	0.0265	0.0294	0.0264	0.0294	0.0294	5,100
27 Dec 2023	0.0296	0.0296	0.0296	0.0296	0.0296	2,000
26 Dec 2023	0.0301	0.0301	0.0298	0.0298	0.0298	10,300
22 Dec 2023	0.0378	0.0378	0.0378	0.0378	0.0378	300
21 Dec 2023	0.0378	0.0378	0.0378	0.0378	0.0378	2,645
20 Dec 2023	0.0378	0.0378	0.0262	0.0300	0.0300	11,335
19 Dec 2023	0.0276	0.0276	0.0276	0.0276	0.0276	2,115
18 Dec 2023	0.0266	0.0281	0.0262	0.0281	0.0281	61,000
15 Dec 2023	0.0319	0.0319	0.0319	0.0319	0.0319	10,000
14 Dec 2023	0.0319	0.0319	0.0290	0.0290	0.0290	4,157
13 Dec 2023	0.0265	0.0310	0.0259	0.0301	0.0301	14,455
12 Dec 2023	0.0269	0.0378	0.0257	0.0270	0.0270	135,000
11 Dec 2023	0.0324	0.0324	0.0270	0.0295	0.0295	64,050
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,757.47+737.23(+0.78%)

Edgewater Wireless Systems Inc. (KPIFF)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,757.47
+737.23(+0.78%)