Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imageware Sys Inc (OP: IWSY )

0.0001 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.4600 0.4900 0.4500 0.4500 36,300 -0.03(-6.70%)
Jan 30, 2020 0.4600 0.4823 0.4600 0.4823 37,468 -0.01(-1.57%)
Jan 29, 2020 0.4310 0.4900 0.4200 0.4900 79,171 +0.06(+12.90%)
Jan 28, 2020 0.4600 0.4600 0.4100 0.4340 19,015 -0.03(-5.65%)
Jan 27, 2020 0.4600 0.4990 0.4200 0.4600 27,770 -0.01(-1.08%)
Jan 24, 2020 0.4610 0.4650 0.4475 0.4650 9,600 +0.01(+1.11%)
Jan 23, 2020 0.5000 0.5000 0.4500 0.4599 146,985 -0.03(-6.14%)
Jan 22, 2020 0.4700 0.5000 0.4500 0.4900 120,565 +0.00(+0.00%)
Jan 21, 2020 0.4500 0.5060 0.4500 0.4900 70,455 +0.04(+8.89%)
Jan 17, 2020 0.4500 0.4500 0.4100 0.4500 1,500 +0.00(+0.00%)
Jan 16, 2020 0.4500 0.4500 0.4220 0.4500 13,975 -0.01(-2.17%)
Jan 15, 2020 0.4500 0.4600 0.4325 0.4600 16,967 +0.01(+1.10%)
Jan 14, 2020 0.4200 0.4982 0.4200 0.4550 62,305 +0.01(+1.11%)
Jan 13, 2020 0.4700 0.4982 0.4275 0.4500 96,765 +0.01(+2.27%)
Jan 10, 2020 0.4200 0.4600 0.4050 0.4400 22,200 -0.01(-2.22%)
Jan 09, 2020 0.4100 0.4500 0.4100 0.4500 67,008 +0.01(+2.27%)
Jan 08, 2020 0.5290 0.5300 0.3700 0.4400 167,644 -0.08(-15.47%)
Jan 07, 2020 0.4510 0.5400 0.4205 0.5205 355,937 +0.09(+20.77%)
Jan 06, 2020 0.3300 0.4400 0.3300 0.4310 169,974 +0.10(+30.80%)
Jan 03, 2020 0.3200 0.3300 0.3000 0.3295 47,400 +0.01(+2.97%)
Jan 02, 2020 0.3050 0.3300 0.2900 0.3200 51,097 -0.02(-4.48%)
Dec 31, 2019 0.3000 0.3350 0.2600 0.3350 523,600 +0.03(+9.84%)
Dec 30, 2019 0.3010 0.3199 0.3000 0.3050 124,827 -0.02(-4.69%)
Dec 27, 2019 0.2600 0.3350 0.2511 0.3200 253,400 +0.05(+20.75%)
Dec 26, 2019 0.2650 0.2730 0.2550 0.2650 188,354 -0.01(-1.85%)
Dec 24, 2019 0.2501 0.2800 0.2500 0.2700 141,300 +0.02(+8.00%)
Dec 23, 2019 0.2500 0.2690 0.2450 0.2500 396,392 -0.01(-3.85%)
Dec 20, 2019 0.2500 0.2800 0.2470 0.2600 336,100 +0.01(+5.05%)
Dec 19, 2019 0.2550 0.2900 0.2450 0.2475 164,320 -0.01(-2.94%)
Dec 18, 2019 0.2569 0.2750 0.2300 0.2550 610,979 -0.01(-1.92%)
Dec 17, 2019 0.3000 0.3000 0.2600 0.2600 273,107 -0.04(-13.33%)
Dec 16, 2019 0.2950 0.3000 0.2860 0.3000 388,057 +0.01(+1.69%)
Dec 13, 2019 0.3000 0.3000 0.2900 0.2950 275,100 -0.01(-1.67%)
Dec 12, 2019 0.3000 0.3100 0.2950 0.3000 496,620 +0.01(+3.45%)
Dec 11, 2019 0.3150 0.3213 0.2850 0.2900 529,003 -0.02(-6.45%)
Dec 10, 2019 0.3250 0.3449 0.3000 0.3100 306,410 -0.03(-10.14%)
Dec 09, 2019 0.3506 0.3600 0.3380 0.3450 55,916 -0.02(-4.17%)
Dec 06, 2019 0.3400 0.3700 0.3400 0.3600 100,300 +0.00(+0.42%)
Dec 05, 2019 0.3500 0.3700 0.3500 0.3585 30,224 -0.02(-4.40%)
Dec 04, 2019 0.3655 0.3900 0.3595 0.3750 236,350 +0.01(+2.74%)
Dec 03, 2019 0.3478 0.3700 0.3478 0.3650 99,925 +0.01(+2.82%)
Dec 02, 2019 0.3600 0.3680 0.3500 0.3550 164,178 -0.01(-3.38%)
Nov 29, 2019 0.3600 0.3700 0.3600 0.3674 35,100 +0.00(+0.66%)
Nov 27, 2019 0.3601 0.3700 0.3500 0.3650 160,200 -0.01(-1.35%)
Nov 26, 2019 0.3625 0.3760 0.3550 0.3700 105,399 -0.01(-2.63%)
Nov 25, 2019 0.3900 0.3900 0.3550 0.3800 74,284 -0.01(-2.56%)
Nov 22, 2019 0.3801 0.4000 0.3801 0.3900 5,900 +0.00(+0.00%)
Nov 21, 2019 0.3800 0.4100 0.3800 0.3900 61,715 +0.01(+2.63%)
Nov 20, 2019 0.3700 0.4000 0.3700 0.3800 25,433 -0.01(-2.81%)
Nov 19, 2019 0.3925 0.4150 0.3700 0.3910 64,638 -0.02(-4.94%)
Nov 18, 2019 0.4200 0.4200 0.4000 0.4113 74,850 -0.01(-2.07%)
Nov 15, 2019 0.4170 0.4200 0.3700 0.4200 139,900 +0.00(+0.00%)
Nov 14, 2019 0.3928 0.4200 0.3928 0.4200 211,167 +0.02(+5.00%)
Nov 13, 2019 0.3900 0.4050 0.3800 0.4000 259,300 -0.02(-4.76%)
Nov 12, 2019 0.4200 0.4200 0.4100 0.4200 113,828 +0.00(+0.00%)
Nov 11, 2019 0.4200 0.4200 0.4050 0.4200 22,509 +0.00(+0.00%)
Nov 08, 2019 0.4400 0.4800 0.4200 0.4200 51,200 -0.03(-6.67%)
Nov 07, 2019 0.4400 0.4500 0.4200 0.4500 6,984 +0.00(+0.00%)
Nov 06, 2019 0.4450 0.4500 0.4100 0.4500 31,683 +0.02(+4.65%)
Nov 05, 2019 0.4000 0.4799 0.4000 0.4300 75,216 +0.03(+7.50%)
Nov 04, 2019 0.4000 0.4300 0.4000 0.4000 50,227 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.