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 (%)
Jul 29, 2022 0.0135 0.0150 0.0101 0.0124 350,322 +0.00(+24.00%)
Jul 28, 2022 0.0122 0.0150 0.0100 0.0100 1,512,227 +0.00(+11.11%)
Jul 27, 2022 0.0095 0.0101 0.0090 0.0090 1,566,611 +0.00(+0.00%)
Jul 26, 2022 0.0094 0.0099 0.0087 0.0090 354,517 +0.00(+2.27%)
Jul 25, 2022 0.0091 0.0099 0.0080 0.0088 408,030 -0.00(-2.22%)
Jul 22, 2022 0.0093 0.0099 0.0075 0.0090 184,010 +0.00(+42.86%)
Jul 21, 2022 0.0074 0.0090 0.0063 0.0063 426,635 -0.00(-3.08%)
Jul 20, 2022 0.0058 0.0065 0.0057 0.0065 808,554 +0.00(+10.17%)
Jul 19, 2022 0.0058 0.0065 0.0046 0.0059 1,981,917 +0.00(+0.00%)
Jul 18, 2022 0.0070 0.0070 0.0050 0.0059 3,772,069 +0.00(+9.26%)
Jul 15, 2022 0.0092 0.0092 0.0053 0.0054 2,478,372 -0.00(-28.00%)
Jul 14, 2022 0.0103 0.0103 0.0068 0.0075 253,248 -0.00(-18.48%)
Jul 13, 2022 0.0088 0.0112 0.0088 0.0092 181,297 +0.00(+5.75%)
Jul 12, 2022 0.0099 0.0110 0.0087 0.0087 327,644 -0.00(-1.14%)
Jul 11, 2022 0.0093 0.0093 0.0080 0.0088 166,184 -0.00(-7.37%)
Jul 08, 2022 0.0081 0.0095 0.0080 0.0095 300,842 +0.00(+20.25%)
Jul 07, 2022 0.0074 0.0079 0.0068 0.0079 922,343 +0.00(+12.86%)
Jul 06, 2022 0.0078 0.0080 0.0070 0.0070 126,950 -0.00(-12.50%)
Jul 05, 2022 0.0095 0.0095 0.0080 0.0080 6,150 -0.00(-11.11%)
Jul 01, 2022 0.0070 0.0090 0.0068 0.0090 168,803 +0.00(+28.57%)
Jun 30, 2022 0.0064 0.0070 0.0049 0.0070 779,057 +0.00(+25.00%)
Jun 29, 2022 0.0060 0.0063 0.0056 0.0056 308,900 -0.00(-5.08%)
Jun 28, 2022 0.0060 0.0068 0.0045 0.0059 1,792,844 -0.00(-1.67%)
Jun 27, 2022 0.0063 0.0079 0.0059 0.0060 1,727,410 -0.00(-25.00%)
Jun 24, 2022 0.0063 0.0080 0.0063 0.0080 168,561 +0.00(+0.00%)
Jun 23, 2022 0.0062 0.0080 0.0060 0.0080 430,666 +0.00(+21.21%)
Jun 22, 2022 0.0062 0.0067 0.0062 0.0066 25,351 -0.00(-1.49%)
Jun 21, 2022 0.0072 0.0073 0.0059 0.0067 727,596 -0.00(-6.94%)
Jun 17, 2022 0.0067 0.0074 0.0066 0.0072 184,867 +0.00(+2.86%)
Jun 16, 2022 0.0066 0.0071 0.0066 0.0070 67,066 +0.00(+6.06%)
Jun 15, 2022 0.0069 0.0075 0.0066 0.0066 340,833 -0.00(-4.35%)
Jun 14, 2022 0.0070 0.0070 0.0069 0.0069 68,142 -0.00(-1.43%)
Jun 13, 2022 0.0070 0.0074 0.0070 0.0070 38,548 +0.00(+4.48%)
Jun 10, 2022 0.0067 0.0067 0.0067 0.0067 6,800 -0.00(-1.47%)
Jun 09, 2022 0.0079 0.0080 0.0067 0.0068 608,766 -0.00(-11.69%)
Jun 08, 2022 0.0070 0.0077 0.0067 0.0077 327,962 +0.00(+10.00%)
Jun 07, 2022 0.0070 0.0080 0.0070 0.0070 506,243 +0.00(+0.00%)
Jun 06, 2022 0.0071 0.0088 0.0070 0.0070 1,239,599 +0.00(+0.00%)
Jun 03, 2022 0.0084 0.0084 0.0070 0.0070 487,914 -0.00(-17.65%)
Jun 02, 2022 0.0078 0.0085 0.0071 0.0085 171,629 +0.00(+18.06%)
Jun 01, 2022 0.0070 0.0089 0.0070 0.0072 47,873 +0.00(+0.00%)
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%)
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.