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
Streaming Delayed 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 (%)
Nov 30, 2020 0.1020 0.1020 0.0990 0.0993 400,398 -0.00(-2.65%)
Nov 27, 2020 0.1000 0.1110 0.0978 0.1020 419,400 +0.00(+2.00%)
Nov 25, 2020 0.1025 0.1100 0.0988 0.1000 1,055,200 -0.00(-0.99%)
Nov 24, 2020 0.1145 0.1145 0.1000 0.1010 544,098 -0.00(-3.81%)
Nov 23, 2020 0.0950 0.1100 0.0938 0.1050 512,777 +0.01(+10.53%)
Nov 20, 2020 0.0995 0.0995 0.0900 0.0950 763,600 -0.00(-2.06%)
Nov 19, 2020 0.0955 0.0995 0.0930 0.0970 605,337 -0.00(-2.51%)
Nov 18, 2020 0.1030 0.1030 0.0915 0.0995 189,389 +0.01(+6.42%)
Nov 17, 2020 0.1140 0.1140 0.0935 0.0935 348,547 -0.02(-15.00%)
Nov 16, 2020 0.0930 0.1150 0.0930 0.1100 1,733,372 +0.02(+18.28%)
Nov 13, 2020 0.0891 0.0930 0.0890 0.0930 259,500 +0.00(+0.22%)
Nov 12, 2020 0.0990 0.0990 0.0880 0.0928 481,990 -0.01(-6.92%)
Nov 11, 2020 0.0960 0.0997 0.0900 0.0997 790,325 +0.00(+4.95%)
Nov 10, 2020 0.0950 0.1000 0.0930 0.0950 281,528 +0.01(+5.56%)
Nov 09, 2020 0.0898 0.0920 0.0880 0.0900 528,864 +0.00(+1.12%)
Nov 06, 2020 0.0880 0.0920 0.0880 0.0890 185,600 -0.00(-1.11%)
Nov 05, 2020 0.0900 0.0900 0.0855 0.0900 221,551 +0.00(+0.67%)
Nov 04, 2020 0.0900 0.1060 0.0870 0.0894 222,044 -0.02(-14.69%)
Nov 03, 2020 0.0969 0.1070 0.0851 0.1048 163,641 +0.01(+16.70%)
Nov 02, 2020 0.0950 0.0950 0.0850 0.0898 516,506 -0.00(-3.96%)
Oct 30, 2020 0.1000 0.1000 0.0900 0.0935 183,000 -0.01(-6.50%)
Oct 29, 2020 0.1000 0.1020 0.0930 0.1000 137,127 +0.01(+8.70%)
Oct 28, 2020 0.1095 0.1180 0.0920 0.0920 348,546 -0.01(-6.69%)
Oct 27, 2020 0.1095 0.1095 0.0975 0.0986 220,595 +0.00(+1.13%)
Oct 26, 2020 0.1117 0.1117 0.0975 0.0975 214,060 -0.01(-9.72%)
Oct 23, 2020 0.1158 0.1195 0.1080 0.1080 222,200 -0.00(-3.57%)
Oct 22, 2020 0.1150 0.1200 0.1120 0.1120 211,475 -0.00(-2.61%)
Oct 21, 2020 0.1200 0.1200 0.1150 0.1150 150,167 +0.00(+0.00%)
Oct 20, 2020 0.1150 0.1160 0.1150 0.1150 132,067 -0.00(-0.43%)
Oct 19, 2020 0.1155 0.1170 0.1150 0.1155 124,001 -0.00(-2.61%)
Oct 16, 2020 0.1120 0.1299 0.1120 0.1186 46,000 +0.01(+7.82%)
Oct 15, 2020 0.1270 0.1270 0.1100 0.1100 41,229 -0.02(-13.66%)
Oct 14, 2020 0.1295 0.1300 0.1261 0.1274 90,080 +0.01(+4.43%)
Oct 13, 2020 0.1290 0.1295 0.1180 0.1220 306,366 -0.01(-5.13%)
Oct 12, 2020 0.1155 0.1300 0.1155 0.1286 108,206 +0.01(+11.34%)
Oct 09, 2020 0.1190 0.1200 0.1150 0.1155 222,400 -0.00(-1.95%)
Oct 08, 2020 0.1100 0.1190 0.1100 0.1178 119,275 +0.01(+5.37%)
Oct 07, 2020 0.1100 0.1150 0.1070 0.1118 65,640 +0.00(+4.68%)
Oct 06, 2020 0.0910 0.1075 0.0910 0.1068 127,307 +0.02(+18.01%)
Oct 05, 2020 0.1127 0.1127 0.0900 0.0905 701,099 -0.02(-17.73%)
Oct 02, 2020 0.1128 0.1128 0.1100 0.1100 35,800 -0.00(-2.22%)
Oct 01, 2020 0.1285 0.1285 0.1040 0.1125 209,584 -0.01(-6.25%)
Sep 30, 2020 0.1090 0.1492 0.1086 0.1200 1,695,670 +0.02(+16.50%)
Sep 29, 2020 0.0900 0.1076 0.0900 0.1030 120,633 +0.01(+14.44%)
Sep 28, 2020 0.0865 0.0950 0.0865 0.0900 112,735 +0.00(+2.27%)
Sep 25, 2020 0.0835 0.0900 0.0800 0.0880 516,200 +0.01(+8.64%)
Sep 24, 2020 0.0850 0.0850 0.0810 0.0810 116,389 -0.00(-2.99%)
Sep 23, 2020 0.0900 0.0900 0.0835 0.0835 109,649 -0.00(-0.60%)
Sep 22, 2020 0.0870 0.0890 0.0800 0.0840 1,433,663 -0.00(-3.45%)
Sep 21, 2020 0.0900 0.0900 0.0870 0.0870 41,611 -0.00(-3.33%)
Sep 18, 2020 0.0990 0.0990 0.0820 0.0900 223,700 -0.01(-10.00%)
Sep 17, 2020 0.0995 0.1000 0.0985 0.1000 19,650 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1100 0.0995 0.1000 483,438 -0.01(-8.51%)
Sep 15, 2020 0.1220 0.1220 0.1070 0.1093 189,784 -0.01(-4.96%)
Sep 14, 2020 0.1075 0.1150 0.1050 0.1150 110,118 +0.01(+9.52%)
Sep 11, 2020 0.1086 0.1086 0.1050 0.1050 50,000 -0.01(-8.70%)
Sep 10, 2020 0.1120 0.1151 0.1060 0.1150 76,974 -0.00(-4.17%)
Sep 09, 2020 0.1200 0.1225 0.1200 0.1200 22,301 +0.00(+0.00%)
Sep 08, 2020 0.1200 0.1245 0.1178 0.1200 76,038 -0.00(-3.92%)
Sep 04, 2020 0.1137 0.1249 0.1100 0.1249 432,000 +0.01(+13.13%)
Sep 03, 2020 0.1110 0.1180 0.1040 0.1104 268,369 -0.01(-6.84%)
Sep 02, 2020 0.1173 0.1249 0.1173 0.1185 255,304 -0.00(-1.25%)
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.