Skip to main content
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 (%)
Jan 31, 2022 0.0350 0.0350 0.0320 0.0340 359,587 -0.00(-1.45%)
Jan 28, 2022 0.0338 0.0345 0.0320 0.0345 262,526 +0.00(+2.07%)
Jan 27, 2022 0.0326 0.0350 0.0326 0.0338 650,500 +0.00(+0.90%)
Jan 26, 2022 0.0305 0.0335 0.0305 0.0335 164,513 +0.00(+4.69%)
Jan 25, 2022 0.0311 0.0333 0.0305 0.0320 69,201 -0.00(-2.44%)
Jan 24, 2022 0.0329 0.0338 0.0300 0.0328 178,704 -0.00(-0.30%)
Jan 21, 2022 0.0323 0.0338 0.0315 0.0329 63,480 -0.00(-0.30%)
Jan 20, 2022 0.0310 0.0330 0.0291 0.0330 329,163 +0.00(+10.00%)
Jan 19, 2022 0.0310 0.0340 0.0290 0.0300 530,076 -0.00(-3.23%)
Jan 18, 2022 0.0320 0.0330 0.0309 0.0310 117,302 -0.00(-5.20%)
Jan 14, 2022 0.0327 0 +0.00(+0.62%)
Jan 13, 2022 0.0345 0.0345 0.0306 0.0325 453,957 -0.00(-2.99%)
Jan 12, 2022 0.0320 0.0335 0.0300 0.0335 178,454 +0.00(+11.67%)
Jan 11, 2022 0.0300 0.0310 0.0250 0.0300 406,369 -0.00(-5.96%)
Jan 10, 2022 0.0326 0.0335 0.0300 0.0319 395,811 -0.00(-0.31%)
Jan 07, 2022 0.0300 0.0326 0.0295 0.0320 867,594 +0.00(+16.36%)
Jan 06, 2022 0.0250 0.0292 0.0250 0.0275 80,634 +0.00(+14.58%)
Jan 05, 2022 0.0279 0.0300 0.0235 0.0240 917,206 -0.00(-13.36%)
Jan 04, 2022 0.0230 0.0277 0.0210 0.0277 2,437,442 +0.00(+20.43%)
Jan 03, 2022 0.0210 0.0240 0.0205 0.0230 696,738 +0.00(+16.75%)
Dec 31, 2021 0.0204 0.0220 0.0190 0.0197 1,250,893 -0.00(-1.50%)
Dec 30, 2021 0.0210 0.0210 0.0188 0.0200 648,932 -0.00(-4.76%)
Dec 29, 2021 0.0240 0.0240 0.0190 0.0210 1,107,500 +0.00(+5.00%)
Dec 28, 2021 0.0178 0.0230 0.0170 0.0200 1,272,109 +0.00(+17.65%)
Dec 27, 2021 0.0198 0.0198 0.0170 0.0170 5,240,699 -0.00(-14.14%)
Dec 23, 2021 0.0215 0.0220 0.0180 0.0198 5,280,530 -0.00(-10.41%)
Dec 22, 2021 0.0214 0.0230 0.0200 0.0221 3,270,565 +0.00(+10.50%)
Dec 21, 2021 0.0213 0.0228 0.0175 0.0200 877,509 -0.00(-4.76%)
Dec 20, 2021 0.0237 0.0245 0.0180 0.0210 1,843,587 +0.00(+0.00%)
Dec 17, 2021 0.0190 0.0295 0.0175 0.0210 2,312,865 +0.00(+16.02%)
Dec 16, 2021 0.0200 0.0200 0.0181 0.0181 600,784 -0.00(-7.18%)
Dec 15, 2021 0.0200 0.0200 0.0161 0.0195 5,959,681 +0.00(+0.00%)
Dec 14, 2021 0.0253 0.0260 0.0195 0.0195 2,482,897 -0.00(-17.02%)
Dec 13, 2021 0.0234 0.0280 0.0220 0.0235 754,161 -0.00(-2.08%)
Dec 10, 2021 0.0250 0.0265 0.0215 0.0240 1,395,728 -0.00(-2.04%)
Dec 09, 2021 0.0263 0.0280 0.0230 0.0245 2,236,602 +0.00(+13.95%)
Dec 08, 2021 0.0220 0.0230 0.0205 0.0215 480,622 -0.00(-2.27%)
Dec 07, 2021 0.0238 0.0249 0.0220 0.0220 809,896 -0.00(-7.56%)
Dec 06, 2021 0.0240 0.0242 0.0235 0.0238 241,899 -0.00(-2.86%)
Dec 03, 2021 0.0250 0.0286 0.0240 0.0245 749,057 +0.00(+0.00%)
Dec 02, 2021 0.0237 0.0250 0.0220 0.0245 386,260 +0.00(+6.52%)
Dec 01, 2021 0.0275 0.0275 0.0230 0.0230 574,477 -0.00(-13.86%)
Nov 30, 2021 0.0260 0.0290 0.0255 0.0267 472,098 -0.00(-3.26%)
Nov 29, 2021 0.0260 0.0290 0.0260 0.0276 916,067 +0.00(+6.15%)
Nov 26, 2021 0.0270 0.0280 0.0250 0.0260 137,395 -0.00(-7.14%)
Nov 24, 2021 0.0287 0.0293 0.0270 0.0280 1,493,568 +0.00(+12.00%)
Nov 23, 2021 0.0269 0.0280 0.0240 0.0250 908,849 -0.00(-7.41%)
Nov 22, 2021 0.0275 0.0290 0.0260 0.0270 269,109 -0.00(-6.90%)
Nov 19, 2021 0.0270 0.0290 0.0260 0.0290 327,186 +0.00(+7.41%)
Nov 18, 2021 0.0270 0.0276 0.0270 0.0270 365,680 -0.00(-5.26%)
Nov 17, 2021 0.0299 0.0299 0.0270 0.0285 197,371 -0.00(-3.06%)
Nov 16, 2021 0.0265 0.0298 0.0265 0.0294 193,741 +0.00(+10.53%)
Nov 15, 2021 0.0300 0.0300 0.0266 0.0266 275,510 -0.00(-7.32%)
Nov 12, 2021 0.0300 0.0300 0.0276 0.0287 205,770 +0.00(+4.36%)
Nov 11, 2021 0.0290 0.0290 0.0270 0.0275 422,274 -0.00(-5.17%)
Nov 09, 2021 0.0300 0.0300 0.0290 0.0290 363,308 -0.00(-3.33%)
Nov 08, 2021 0.0298 0.0300 0.0290 0.0300 298,880 +0.00(+3.45%)
Nov 05, 2021 0.0280 0.0300 0.0265 0.0290 395,273 +0.00(+7.41%)
Nov 04, 2021 0.0300 0.0300 0.0270 0.0270 570,023 -0.00(-10.00%)
Nov 03, 2021 0.0270 0.0300 0.0270 0.0300 333,696 +0.00(+0.67%)
Nov 02, 2021 0.0307 0.0307 0.0275 0.0298 917,372 -0.00(-0.67%)
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.