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 (%)
Jun 30, 2021 0.0484 0.0515 0.0454 0.0513 29,550 +0.00(+6.87%)
Jun 29, 2021 0.0510 0.0518 0.0460 0.0480 422,460 -0.00(-4.19%)
Jun 28, 2021 0.0500 0.0520 0.0490 0.0501 87,243 +0.00(+1.21%)
Jun 25, 2021 0.0480 0.0499 0.0462 0.0495 166,570 -0.00(-0.80%)
Jun 24, 2021 0.0500 0.0504 0.0461 0.0499 128,800 +0.00(+3.96%)
Jun 23, 2021 0.0530 0.0530 0.0435 0.0480 181,815 -0.00(-4.38%)
Jun 22, 2021 0.0500 0.0560 0.0500 0.0502 450,915 -0.00(-5.28%)
Jun 21, 2021 0.0530 0.0550 0.0503 0.0530 263,428 +0.00(+1.53%)
Jun 18, 2021 0.0506 0.0540 0.0495 0.0522 572,483 +0.00(+5.67%)
Jun 17, 2021 0.0420 0.0520 0.0411 0.0494 3,072,925 +0.01(+17.62%)
Jun 16, 2021 0.0483 0.0490 0.0417 0.0420 706,127 -0.01(-13.40%)
Jun 15, 2021 0.0493 0.0500 0.0474 0.0485 804,635 -0.00(-1.02%)
Jun 14, 2021 0.0530 0.0538 0.0485 0.0490 1,285,356 -0.00(-9.26%)
Jun 11, 2021 0.0560 0.0560 0.0510 0.0540 919,448 -0.00(-5.26%)
Jun 10, 2021 0.0578 0.0610 0.0549 0.0570 1,767,790 +0.00(+3.07%)
Jun 09, 2021 0.0570 0.0610 0.0549 0.0553 735,200 -0.00(-2.64%)
Jun 08, 2021 0.0610 0.0610 0.0565 0.0568 539,092 -0.00(-0.35%)
Jun 07, 2021 0.0560 0.0614 0.0560 0.0570 531,682 +0.00(+0.00%)
Jun 04, 2021 0.0600 0.0619 0.0568 0.0570 1,773,411 -0.00(-5.00%)
Jun 03, 2021 0.0700 0.0700 0.0585 0.0600 1,971,706 -0.01(-14.29%)
Jun 02, 2021 0.0700 0.0720 0.0660 0.0700 311,249 +0.00(+2.94%)
Jun 01, 2021 0.0700 0.0725 0.0636 0.0680 1,340,482 -0.00(-2.44%)
May 28, 2021 0.0700 0.0700 0.0650 0.0697 386,001 -0.00(-0.43%)
May 27, 2021 0.0700 0.0710 0.0671 0.0700 434,959 +0.00(+5.74%)
May 26, 2021 0.0660 0.0706 0.0640 0.0662 505,452 +0.00(+0.30%)
May 25, 2021 0.0700 0.0700 0.0651 0.0660 140,996 -0.00(-2.94%)
May 24, 2021 0.0670 0.0770 0.0651 0.0680 339,270 -0.00(-1.45%)
May 21, 2021 0.0670 0.0690 0.0670 0.0690 216,254 +0.00(+2.99%)
May 20, 2021 0.0685 0.0685 0.0660 0.0670 153,530 -0.00(-2.90%)
May 19, 2021 0.0730 0.0735 0.0640 0.0690 115,216 -0.00(-5.48%)
May 18, 2021 0.0680 0.0740 0.0660 0.0730 234,237 +0.00(+5.80%)
May 17, 2021 0.0660 0.0700 0.0650 0.0690 143,070 +0.00(+3.45%)
May 14, 2021 0.0650 0.0679 0.0632 0.0667 80,946 +0.00(+2.93%)
May 13, 2021 0.0688 0.0688 0.0648 0.0648 90,868 +0.00(+0.00%)
May 12, 2021 0.0660 0.0700 0.0640 0.0648 135,197 +0.00(+4.35%)
May 11, 2021 0.0660 0.0660 0.0621 0.0621 302,220 -0.00(-5.05%)
May 10, 2021 0.0675 0.0702 0.0630 0.0654 1,177,189 -0.00(-3.11%)
May 07, 2021 0.0670 0.0719 0.0670 0.0675 515,051 -0.00(-2.17%)
May 06, 2021 0.0680 0.0714 0.0680 0.0690 277,800 +0.00(+1.47%)
May 05, 2021 0.0719 0.0719 0.0672 0.0680 82,380 -0.00(-2.86%)
May 04, 2021 0.0700 0.0720 0.0680 0.0700 230,291 +0.00(+0.00%)
May 03, 2021 0.0745 0.0745 0.0680 0.0700 238,266 -0.00(-6.04%)
Apr 30, 2021 0.0740 0.0768 0.0725 0.0745 40,600 +0.00(+2.76%)
Apr 29, 2021 0.0750 0.0790 0.0725 0.0725 147,470 -0.00(-4.48%)
Apr 28, 2021 0.0769 0.0785 0.0720 0.0759 328,753 -0.00(-1.30%)
Apr 27, 2021 0.0710 0.0790 0.0700 0.0769 482,708 +0.01(+8.46%)
Apr 26, 2021 0.0690 0.0713 0.0665 0.0709 640,679 +0.00(+5.82%)
Apr 23, 2021 0.0630 0.0670 0.0614 0.0670 442,500 +0.01(+11.67%)
Apr 22, 2021 0.0650 0.0650 0.0560 0.0600 1,018,506 -0.00(-4.76%)
Apr 21, 2021 0.0630 0.0640 0.0610 0.0630 668,519 -0.00(-1.56%)
Apr 20, 2021 0.0660 0.0685 0.0603 0.0640 469,922 -0.00(-3.03%)
Apr 19, 2021 0.0643 0.0679 0.0615 0.0660 504,207 -0.00(-1.49%)
Apr 16, 2021 0.0699 0.0699 0.0651 0.0670 220,300 -0.00(-1.47%)
Apr 15, 2021 0.0724 0.0724 0.0680 0.0680 492,857 -0.00(-4.23%)
Apr 14, 2021 0.0687 0.0710 0.0680 0.0710 284,230 +0.00(+2.31%)
Apr 13, 2021 0.0698 0.0699 0.0670 0.0694 288,264 +0.00(+3.58%)
Apr 12, 2021 0.0709 0.0725 0.0660 0.0670 272,345 -0.00(-6.03%)
Apr 09, 2021 0.0658 0.0750 0.0654 0.0713 930,800 +0.01(+8.36%)
Apr 08, 2021 0.0670 0.0670 0.0640 0.0658 198,781 -0.00(-1.64%)
Apr 07, 2021 0.0675 0.0685 0.0625 0.0669 544,617 -0.00(-0.89%)
Apr 06, 2021 0.0775 0.0775 0.0635 0.0675 2,712,436 -0.01(-12.34%)
Apr 05, 2021 0.0830 0.0840 0.0720 0.0770 847,948 -0.00(-4.35%)
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.