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
Last Price Updated: 12:54 PM EDT, Jul 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 (%)
Jul 31, 2012 0.8300 0.8400 0.7500 0.8400 6,696 +0.00(+0.00%)
Jul 30, 2012 0.5400 0.8400 0.5400 0.8400 225 +0.00(+0.00%)
Jul 27, 2012 0.8300 0.8400 0.7500 0.8400 3,500 +0.00(+0.00%)
Jul 26, 2012 0.7800 0.8900 0.7500 0.8400 72,851 +0.03(+3.70%)
Jul 25, 2012 0.8100 0.8400 0.7500 0.8100 17,988 -0.03(-3.57%)
Jul 24, 2012 0.7700 0.8400 0.7700 0.8400 22,200 -0.05(-5.62%)
Jul 23, 2012 0.7700 0.8900 0.7700 0.8900 800 +0.03(+3.49%)
Jul 20, 2012 0.7800 0.8600 0.7800 0.8600 17,200 +0.01(+1.18%)
Jul 19, 2012 0.7800 0.8500 0.7800 0.8500 5,600 -0.01(-1.16%)
Jul 18, 2012 0.7700 0.8600 0.7700 0.8600 200 +0.00(+0.00%)
Jul 17, 2012 0.8700 0.8700 0.8600 0.8600 200 +0.07(+8.86%)
Jul 16, 2012 0.8100 0.8100 0.7800 0.7900 27,300 -0.10(-11.24%)
Jul 14, 2012 0.8100 0.8900 0.8000 0.8900 2,200 +0.00(+0.00%)
Jul 13, 2012 0.8100 0.8900 0.8000 0.8900 2,200 +0.00(+0.00%)
Jul 12, 2012 0.8050 0.9000 0.8000 0.8900 38,678 -0.01(-1.11%)
Jul 11, 2012 0.7700 0.9000 0.7700 0.9000 1,300 +0.00(+0.00%)
Jul 10, 2012 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Jul 06, 2012 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 05, 2012 0.8400 0.9800 0.8200 0.9000 34,898 +0.06(+7.14%)
Jul 03, 2012 0.8400 0.8400 0.8400 0.8400 117 -0.01(-1.18%)
Jul 02, 2012 0.7500 0.8500 0.7500 0.8500 896,834 +0.05(+6.25%)
Jun 29, 2012 0.7500 0.8000 0.7000 0.8000 53,641 +0.05(+6.67%)
Jun 28, 2012 0.7700 0.7700 0.7500 0.7500 30,284 +0.00(+0.00%)
Jun 27, 2012 0.7500 0.7500 0.7500 0.7500 25,000 +0.05(+7.14%)
Jun 26, 2012 0.7000 0.7000 0.6350 0.7000 63,799 -0.15(-17.65%)
Jun 25, 2012 0.7500 0.8500 0.6000 0.8500 105,130 +0.08(+10.39%)
Jun 22, 2012 0.7500 0.7700 0.7000 0.7700 33,700 +0.02(+2.67%)
Jun 21, 2012 0.8500 0.8500 0.7000 0.7500 287,977 -0.13(-14.77%)
Jun 19, 2012 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 18, 2012 0.8500 0.9000 0.8500 0.9000 54,037 +0.05(+5.88%)
Jun 15, 2012 0.9000 0.9000 0.8500 0.8500 11,846 -0.05(-5.56%)
Jun 14, 2012 0.7100 0.9000 0.7100 0.9000 3,000 +0.06(+7.14%)
Jun 13, 2012 0.8500 0.8500 0.6450 0.8400 14,859 -0.11(-11.58%)
Jun 12, 2012 0.9000 0.9500 0.8100 0.9500 108,830 +0.10(+11.76%)
Jun 11, 2012 0.8800 0.8800 0.7400 0.8500 42,300 +0.04(+4.94%)
Jun 08, 2012 0.8100 0.8700 0.8100 0.8100 11,700 +0.01(+1.25%)
Jun 07, 2012 0.8000 0.8000 0.7500 0.8000 3,254 +0.00(+0.00%)
Jun 06, 2012 0.8495 0.8500 0.7505 0.8000 17,750 -0.05(-5.88%)
Jun 05, 2012 0.8100 0.8500 0.8100 0.8500 600 +0.05(+6.25%)
Jun 04, 2012 0.9000 0.9000 0.8000 0.8000 5,650 -0.10(-11.11%)
Jun 01, 2012 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
May 31, 2012 0.8100 0.9000 0.8100 0.9000 5,100 +0.00(+0.22%)
May 30, 2012 0.8100 0.8980 0.8100 0.8980 2,600 -0.00(-0.22%)
May 29, 2012 0.8000 0.9000 0.8000 0.9000 13,800 +0.02(+2.27%)
May 25, 2012 0.8800 0.8800 0.8800 0.8800 1,135 +0.00(+0.00%)
May 24, 2012 0.8980 0.8980 0.8800 0.8800 2,714 -0.07(-7.37%)
May 23, 2012 0.9500 0.9500 0.9500 0.9500 100 +0.15(+18.75%)
May 22, 2012 0.8000 0.8300 0.8000 0.8000 10,074 -0.10(-11.03%)
May 21, 2012 0.9500 0.9500 0.8000 0.8992 11,250 +0.10(+12.68%)
May 18, 2012 0.8600 0.9400 0.7000 0.7980 30,100 -0.14(-15.11%)
May 17, 2012 0.8100 0.9400 0.8100 0.9400 32,700 +0.09(+10.59%)
May 16, 2012 0.5500 0.8800 0.5500 0.8500 59,095 +0.11(+14.86%)
May 15, 2012 0.7000 0.7500 0.5000 0.7400 203,420 -0.15(-16.85%)
May 14, 2012 0.9000 0.9000 0.4100 0.8900 8,700 -0.01(-1.11%)
May 11, 2012 0.8500 0.9000 0.8000 0.9000 23,600 -0.05(-5.26%)
May 10, 2012 0.9900 1.030 0.8100 0.9500 96,020 -0.03(-3.16%)
May 09, 2012 0.9800 1.049 0.9800 0.9810 5,450 -0.07(-6.57%)
May 08, 2012 1.050 1.050 0.9900 1.050 4,700 -0.06(-5.41%)
May 04, 2012 1.110 1.110 1.110 0 +0.06(+5.71%)
May 03, 2012 1.050 1.100 1.050 1.050 18,600 +0.00(+0.00%)
May 02, 2012 1.090 1.090 1.050 1.050 8,000 +0.01(+0.96%)
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.