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 )

N/A 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 (%)
Mar 31, 2021 0.0778 0.0811 0.0775 0.0805 329,820 +0.00(+3.21%)
Mar 30, 2021 0.0800 0.0812 0.0755 0.0780 1,047,798 -0.00(-3.94%)
Mar 29, 2021 0.0935 0.0959 0.0750 0.0812 1,512,022 -0.01(-13.43%)
Mar 26, 2021 0.1100 0.1100 0.0935 0.0938 297,700 -0.00(-4.29%)
Mar 25, 2021 0.0990 0.1100 0.0940 0.0980 466,950 -0.00(-1.51%)
Mar 24, 2021 0.1115 0.1115 0.0994 0.0995 353,199 -0.01(-9.55%)
Mar 23, 2021 0.1138 0.1138 0.1010 0.1100 554,563 -0.00(-1.17%)
Mar 22, 2021 0.1003 0.1139 0.1000 0.1113 706,467 +0.01(+7.02%)
Mar 19, 2021 0.0950 0.1055 0.0915 0.1040 1,839,100 +0.01(+9.47%)
Mar 18, 2021 0.0948 0.0990 0.0900 0.0950 642,036 +0.01(+5.56%)
Mar 17, 2021 0.0900 0.0950 0.0890 0.0900 304,120 +0.00(+0.22%)
Mar 16, 2021 0.0940 0.1083 0.0870 0.0898 1,617,910 +0.00(+4.42%)
Mar 15, 2021 0.0850 0.0925 0.0840 0.0860 690,304 +0.00(+0.00%)
Mar 12, 2021 0.0880 0.0900 0.0850 0.0860 686,600 -0.00(-1.15%)
Mar 11, 2021 0.0900 0.0925 0.0850 0.0870 564,851 -0.00(-0.57%)
Mar 10, 2021 0.0885 0.0900 0.0860 0.0875 1,040,280 -0.00(-1.02%)
Mar 09, 2021 0.0971 0.0988 0.0859 0.0884 1,160,502 -0.01(-10.53%)
Mar 08, 2021 0.1000 0.1015 0.0852 0.0988 1,553,817 -0.00(-1.20%)
Mar 05, 2021 0.1120 0.1120 0.0845 0.1000 1,347,700 -0.01(-10.71%)
Mar 04, 2021 0.1200 0.1200 0.1020 0.1120 859,249 -0.01(-4.27%)
Mar 03, 2021 0.1207 0.1215 0.1140 0.1170 732,862 -0.00(-2.50%)
Mar 02, 2021 0.1200 0.1207 0.1169 0.1200 596,352 +0.00(+0.00%)
Mar 01, 2021 0.1200 0.1225 0.1120 0.1200 798,553 +0.00(+4.35%)
Feb 26, 2021 0.1200 0.1200 0.1010 0.1150 706,900 +0.00(+0.00%)
Feb 25, 2021 0.1325 0.1325 0.1110 0.1150 507,252 -0.01(-8.00%)
Feb 24, 2021 0.1325 0.1325 0.1183 0.1250 1,731,255 +0.00(+0.00%)
Feb 23, 2021 0.1400 0.1400 0.1130 0.1250 556,859 -0.02(-10.71%)
Feb 22, 2021 0.1500 0.1500 0.1301 0.1400 763,472 +0.00(+0.00%)
Feb 19, 2021 0.1233 0.1400 0.1185 0.1400 1,160,200 +0.02(+16.67%)
Feb 18, 2021 0.1208 0.1600 0.1190 0.1200 1,633,746 +0.00(+0.84%)
Feb 17, 2021 0.1118 0.1250 0.1115 0.1190 1,498,108 +0.01(+6.73%)
Feb 16, 2021 0.1200 0.1300 0.1080 0.1115 1,734,673 -0.01(-7.01%)
Feb 12, 2021 0.1428 0.1450 0.1110 0.1199 2,496,200 -0.01(-7.77%)
Feb 11, 2021 0.1388 0.1400 0.1300 0.1300 365,873 -0.01(-3.70%)
Feb 10, 2021 0.1450 0.1450 0.1350 0.1350 785,590 -0.01(-3.57%)
Feb 09, 2021 0.1600 0.1600 0.1220 0.1400 2,671,656 -0.02(-12.50%)
Feb 08, 2021 0.1600 0.1650 0.1550 0.1600 1,532,175 +0.00(+0.63%)
Feb 05, 2021 0.1500 0.1616 0.1465 0.1590 998,000 +0.01(+4.95%)
Feb 04, 2021 0.1410 0.1600 0.1410 0.1515 341,066 -0.00(-2.26%)
Feb 03, 2021 0.1490 0.1600 0.1400 0.1550 428,597 +0.01(+4.03%)
Feb 02, 2021 0.1500 0.1500 0.1400 0.1490 1,150,065 -0.00(-0.67%)
Feb 01, 2021 0.1700 0.1700 0.1320 0.1500 951,450 -0.01(-7.69%)
Jan 29, 2021 0.1479 0.1740 0.1430 0.1625 1,565,200 +0.01(+9.43%)
Jan 28, 2021 0.1550 0.1550 0.1343 0.1485 621,799 -0.00(-1.00%)
Jan 27, 2021 0.1600 0.1700 0.1500 0.1500 1,198,023 -0.01(-4.76%)
Jan 26, 2021 0.1450 0.1850 0.1300 0.1575 5,208,913 +0.03(+23.53%)
Jan 25, 2021 0.1295 0.1410 0.1200 0.1275 1,493,930 +0.01(+4.51%)
Jan 22, 2021 0.1160 0.1220 0.1050 0.1220 1,794,800 +0.01(+5.17%)
Jan 21, 2021 0.1165 0.1452 0.1099 0.1160 3,765,957 +0.00(+3.11%)
Jan 20, 2021 0.1075 0.1250 0.1075 0.1125 667,934 +0.00(+2.93%)
Jan 19, 2021 0.0950 0.1200 0.0950 0.1093 2,062,563 +0.02(+21.44%)
Jan 15, 2021 0.0860 0.0949 0.0855 0.0900 265,700 +0.00(+2.27%)
Jan 14, 2021 0.0880 0.0929 0.0851 0.0880 563,229 +0.00(+1.15%)
Jan 13, 2021 0.0900 0.0900 0.0845 0.0870 265,676 -0.00(-3.33%)
Jan 12, 2021 0.0910 0.0910 0.0842 0.0900 301,591 +0.00(+0.00%)
Jan 11, 2021 0.0870 0.0910 0.0820 0.0900 784,643 +0.00(+4.77%)
Jan 08, 2021 0.0830 0.0950 0.0830 0.0859 912,600 -0.00(-0.12%)
Jan 07, 2021 0.0820 0.0890 0.0800 0.0860 232,165 +0.00(+4.88%)
Jan 06, 2021 0.0860 0.0899 0.0820 0.0820 546,120 -0.00(-4.32%)
Jan 05, 2021 0.0875 0.0895 0.0830 0.0857 353,411 +0.00(+0.82%)
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.