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 (%)
Apr 29, 2022 0.0120 0.0135 0.0120 0.0120 222,715 -0.00(-9.77%)
Apr 28, 2022 0.0120 0.0134 0.0120 0.0133 31,000 +0.00(+3.91%)
Apr 27, 2022 0.0133 0.0139 0.0128 0.0128 28,500 +0.00(+6.67%)
Apr 26, 2022 0.0120 0.0120 0.0120 0.0120 138,759 -0.00(-14.29%)
Apr 25, 2022 0.0165 0.0165 0.0120 0.0140 561,927 -0.00(-5.41%)
Apr 22, 2022 0.0175 0.0185 0.0140 0.0148 145,190 -0.00(-17.78%)
Apr 21, 2022 0.0170 0.0180 0.0170 0.0180 45,800 +0.00(+5.26%)
Apr 20, 2022 0.0175 0.0184 0.0171 0.0171 153,190 +0.00(+0.59%)
Apr 19, 2022 0.0170 0.0178 0.0170 0.0170 142,545 +0.00(+0.00%)
Apr 18, 2022 0.0170 0.0175 0.0170 0.0170 69,135 -0.00(-4.49%)
Apr 14, 2022 0.0190 0.0190 0.0160 0.0178 313,873 -0.00(-1.11%)
Apr 13, 2022 0.0170 0.0190 0.0170 0.0180 265,693 +0.00(+1.69%)
Apr 12, 2022 0.0160 0.0190 0.0160 0.0177 455,732 +0.00(+4.12%)
Apr 11, 2022 0.0160 0.0173 0.0160 0.0170 201,752 +0.00(+3.03%)
Apr 08, 2022 0.0172 0.0172 0.0161 0.0165 51,300 -0.00(-2.37%)
Apr 07, 2022 0.0167 0.0173 0.0161 0.0169 45,000 -0.00(-2.31%)
Apr 06, 2022 0.0145 0.0173 0.0145 0.0173 137,904 +0.00(+19.31%)
Apr 05, 2022 0.0145 0.0150 0.0140 0.0145 82,000 +0.00(+3.57%)
Apr 04, 2022 0.0145 0.0149 0.0138 0.0140 1,116,016 -0.00(-6.67%)
Apr 01, 2022 0.0150 0.0150 0.0148 0.0150 12,001 +0.00(+0.00%)
Mar 31, 2022 0.0157 0.0170 0.0144 0.0150 315,300 +0.00(+20.00%)
Mar 30, 2022 0.0160 0.0169 0.0125 0.0125 289,159 -0.00(-20.89%)
Mar 29, 2022 0.0165 0.0169 0.0158 0.0158 138,371 -0.00(-1.25%)
Mar 28, 2022 0.0177 0.0179 0.0160 0.0160 262,067 -0.00(-11.11%)
Mar 25, 2022 0.0171 0.0180 0.0171 0.0180 46,090 +0.00(+6.51%)
Mar 24, 2022 0.0184 0.0184 0.0150 0.0169 3,789,041 -0.00(-8.15%)
Mar 23, 2022 0.0176 0.0184 0.0176 0.0184 142,000 +0.00(+8.24%)
Mar 22, 2022 0.0175 0.0184 0.0160 0.0170 537,893 -0.00(-2.30%)
Mar 21, 2022 0.0168 0.0175 0.0150 0.0174 806,595 +0.00(+19.18%)
Mar 18, 2022 0.0195 0.0218 0.0146 0.0146 1,177,817 -0.01(-27.00%)
Mar 17, 2022 0.0232 0.0232 0.0189 0.0200 756,084 -0.01(-20.00%)
Mar 16, 2022 0.0250 0.0250 0.0237 0.0250 15,522 +0.00(+0.00%)
Mar 15, 2022 0.0240 0.0250 0.0230 0.0250 31,000 +0.00(+0.00%)
Mar 14, 2022 0.0206 0.0267 0.0206 0.0250 158,750 +0.00(+20.77%)
Mar 11, 2022 0.0213 0.0213 0.0200 0.0207 136,022 +0.00(+0.00%)
Mar 10, 2022 0.0203 0.0207 0.0201 0.0207 95,312 +0.00(+1.97%)
Mar 09, 2022 0.0202 0.0204 0.0200 0.0203 78,150 -0.00(-2.40%)
Mar 08, 2022 0.0207 0.0212 0.0200 0.0208 255,745 +0.00(+6.67%)
Mar 07, 2022 0.0214 0.0214 0.0195 0.0195 81,590 -0.00(-2.50%)
Mar 04, 2022 0.0214 0.0214 0.0200 0.0200 98,488 -0.00(-2.44%)
Mar 03, 2022 0.0203 0.0212 0.0201 0.0205 88,190 +0.00(+0.99%)
Mar 02, 2022 0.0205 0.0205 0.0200 0.0203 294,300 +0.00(+1.50%)
Mar 01, 2022 0.0200 0.0200 0.0200 0.0200 81,016 -0.00(-3.85%)
Feb 28, 2022 0.0210 0.0210 0.0190 0.0208 113,913 +0.00(+0.00%)
Feb 25, 2022 0.0210 0.0210 0.0200 0.0208 124,002 +0.00(+4.00%)
Feb 24, 2022 0.0210 0.0214 0.0170 0.0200 418,835 -0.00(-19.35%)
Feb 23, 2022 0.0240 0.0250 0.0210 0.0248 286,700 -0.00(-4.62%)
Feb 22, 2022 0.0263 0.0263 0.0250 0.0260 11,304 +0.00(+0.00%)
Feb 18, 2022 0.0260 0 -0.00(-5.80%)
Feb 17, 2022 0.0269 0.0276 0.0266 0.0276 19,500 +0.00(+2.60%)
Feb 16, 2022 0.0265 0.0269 0.0265 0.0269 5,210 +0.00(+7.60%)
Feb 15, 2022 0.0293 0.0295 0.0230 0.0250 529,326 -0.00(-12.28%)
Feb 14, 2022 0.0280 0.0290 0.0280 0.0285 15,150 -0.00(-3.39%)
Feb 11, 2022 0.0293 0.0295 0.0290 0.0295 140,578 +0.00(+1.72%)
Feb 10, 2022 0.0288 0.0296 0.0280 0.0290 380,000 +0.00(+3.57%)
Feb 09, 2022 0.0290 0.0330 0.0280 0.0280 282,546 -0.00(-9.68%)
Feb 08, 2022 0.0330 0.0333 0.0280 0.0310 202,022 -0.00(-7.74%)
Feb 07, 2022 0.0336 0.0336 0.0330 0.0336 61,528 +0.00(+0.60%)
Feb 04, 2022 0.0343 0.0343 0.0300 0.0334 423,568 -0.00(-3.19%)
Feb 03, 2022 0.0341 0.0345 0.0345 31,277 -0.00(-0.58%)
Feb 02, 2022 0.0343 0.0349 0.0340 0.0347 284,183 +0.00(+2.06%)
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.