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 (%)
May 31, 2022 0.0087 0.0115 0.0072 0.0072 665,688 -0.00(-14.29%)
May 27, 2022 0.0066 0.0084 0.0065 0.0084 111,237 +0.00(+5.00%)
May 26, 2022 0.0072 0.0088 0.0072 0.0080 123,463 +0.00(+15.94%)
May 25, 2022 0.0075 0.0075 0.0062 0.0069 1,842,818 -0.00(-8.00%)
May 24, 2022 0.0110 0.0125 0.0069 0.0075 2,768,222 -0.01(-42.31%)
May 23, 2022 0.0129 0.0130 0.0092 0.0130 270,374 +0.00(+8.33%)
May 20, 2022 0.0110 0.0130 0.0110 0.0120 227,215 -0.00(-27.27%)
May 19, 2022 0.0081 0.0165 0.0081 0.0165 882,593 +0.01(+103.70%)
May 18, 2022 0.0110 0.0110 0.0075 0.0081 294,515 -0.00(-10.00%)
May 17, 2022 0.0117 0.0138 0.0090 0.0090 250,470 -0.00(-9.09%)
May 16, 2022 0.0100 0.0138 0.0095 0.0099 96,461 +0.00(+10.00%)
May 13, 2022 0.0090 0.0159 0.0085 0.0090 340,418 +0.00(+0.00%)
May 12, 2022 0.0100 0.0100 0.0080 0.0090 348,490 -0.00(-5.26%)
May 11, 2022 0.0103 0.0105 0.0095 0.0095 232,200 -0.00(-6.86%)
May 10, 2022 0.0085 0.0102 0.0085 0.0102 477,793 +0.00(+18.60%)
May 09, 2022 0.0109 0.0133 0.0073 0.0086 2,137,794 -0.00(-14.00%)
May 06, 2022 0.0118 0.0118 0.0095 0.0100 1,297,343 -0.00(-15.25%)
May 05, 2022 0.0130 0.0130 0.0115 0.0118 450,101 +0.00(+0.00%)
May 04, 2022 0.0165 0.0165 0.0109 0.0118 1,431,191 -0.01(-32.18%)
May 03, 2022 0.0160 0.0180 0.0160 0.0174 68,431 +0.00(+16.00%)
May 02, 2022 0.0133 0.0155 0.0130 0.0150 350,852 +0.00(+25.00%)
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%)
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.