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 (%)
Oct 30, 2020 0.1000 0.1000 0.0900 0.0935 183,000 -0.01(-6.50%)
Oct 29, 2020 0.1000 0.1020 0.0930 0.1000 137,127 +0.01(+8.70%)
Oct 28, 2020 0.1095 0.1180 0.0920 0.0920 348,546 -0.01(-6.69%)
Oct 27, 2020 0.1095 0.1095 0.0975 0.0986 220,595 +0.00(+1.13%)
Oct 26, 2020 0.1117 0.1117 0.0975 0.0975 214,060 -0.01(-9.72%)
Oct 23, 2020 0.1158 0.1195 0.1080 0.1080 222,200 -0.00(-3.57%)
Oct 22, 2020 0.1150 0.1200 0.1120 0.1120 211,475 -0.00(-2.61%)
Oct 21, 2020 0.1200 0.1200 0.1150 0.1150 150,167 +0.00(+0.00%)
Oct 20, 2020 0.1150 0.1160 0.1150 0.1150 132,067 -0.00(-0.43%)
Oct 19, 2020 0.1155 0.1170 0.1150 0.1155 124,001 -0.00(-2.61%)
Oct 16, 2020 0.1120 0.1299 0.1120 0.1186 46,000 +0.01(+7.82%)
Oct 15, 2020 0.1270 0.1270 0.1100 0.1100 41,229 -0.02(-13.66%)
Oct 14, 2020 0.1295 0.1300 0.1261 0.1274 90,080 +0.01(+4.43%)
Oct 13, 2020 0.1290 0.1295 0.1180 0.1220 306,366 -0.01(-5.13%)
Oct 12, 2020 0.1155 0.1300 0.1155 0.1286 108,206 +0.01(+11.34%)
Oct 09, 2020 0.1190 0.1200 0.1150 0.1155 222,400 -0.00(-1.95%)
Oct 08, 2020 0.1100 0.1190 0.1100 0.1178 119,275 +0.01(+5.37%)
Oct 07, 2020 0.1100 0.1150 0.1070 0.1118 65,640 +0.00(+4.68%)
Oct 06, 2020 0.0910 0.1075 0.0910 0.1068 127,307 +0.02(+18.01%)
Oct 05, 2020 0.1127 0.1127 0.0900 0.0905 701,099 -0.02(-17.73%)
Oct 02, 2020 0.1128 0.1128 0.1100 0.1100 35,800 -0.00(-2.22%)
Oct 01, 2020 0.1285 0.1285 0.1040 0.1125 209,584 -0.01(-6.25%)
Sep 30, 2020 0.1090 0.1492 0.1086 0.1200 1,695,670 +0.02(+16.50%)
Sep 29, 2020 0.0900 0.1076 0.0900 0.1030 120,633 +0.01(+14.44%)
Sep 28, 2020 0.0865 0.0950 0.0865 0.0900 112,735 +0.00(+2.27%)
Sep 25, 2020 0.0835 0.0900 0.0800 0.0880 516,200 +0.01(+8.64%)
Sep 24, 2020 0.0850 0.0850 0.0810 0.0810 116,389 -0.00(-2.99%)
Sep 23, 2020 0.0900 0.0900 0.0835 0.0835 109,649 -0.00(-0.60%)
Sep 22, 2020 0.0870 0.0890 0.0800 0.0840 1,433,663 -0.00(-3.45%)
Sep 21, 2020 0.0900 0.0900 0.0870 0.0870 41,611 -0.00(-3.33%)
Sep 18, 2020 0.0990 0.0990 0.0820 0.0900 223,700 -0.01(-10.00%)
Sep 17, 2020 0.0995 0.1000 0.0985 0.1000 19,650 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1100 0.0995 0.1000 483,438 -0.01(-8.51%)
Sep 15, 2020 0.1220 0.1220 0.1070 0.1093 189,784 -0.01(-4.96%)
Sep 14, 2020 0.1075 0.1150 0.1050 0.1150 110,118 +0.01(+9.52%)
Sep 11, 2020 0.1086 0.1086 0.1050 0.1050 50,000 -0.01(-8.70%)
Sep 10, 2020 0.1120 0.1151 0.1060 0.1150 76,974 -0.00(-4.17%)
Sep 09, 2020 0.1200 0.1225 0.1200 0.1200 22,301 +0.00(+0.00%)
Sep 08, 2020 0.1200 0.1245 0.1178 0.1200 76,038 -0.00(-3.92%)
Sep 04, 2020 0.1137 0.1249 0.1100 0.1249 432,000 +0.01(+13.13%)
Sep 03, 2020 0.1110 0.1180 0.1040 0.1104 268,369 -0.01(-6.84%)
Sep 02, 2020 0.1173 0.1249 0.1173 0.1185 255,304 -0.00(-1.25%)
Sep 01, 2020 0.1060 0.1200 0.1060 0.1200 341,077 +0.00(+0.00%)
Aug 31, 2020 0.1056 0.1248 0.1056 0.1200 508,376 +0.01(+9.09%)
Aug 28, 2020 0.1165 0.1200 0.1050 0.1100 114,400 +0.00(+2.33%)
Aug 27, 2020 0.1000 0.1204 0.1000 0.1075 770,209 +0.01(+10.82%)
Aug 26, 2020 0.0890 0.1019 0.0890 0.0970 756,458 +0.01(+6.59%)
Aug 25, 2020 0.0920 0.0970 0.0860 0.0910 833,948 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1000 0.0910 0.0910 179,647 -0.01(-6.76%)
Aug 21, 2020 0.1010 0.1010 0.0930 0.0976 275,000 -0.00(-0.41%)
Aug 20, 2020 0.1200 0.1230 0.0870 0.0980 1,404,866 -0.02(-16.95%)
Aug 19, 2020 0.1150 0.1180 0.1000 0.1180 520,860 +0.00(+2.70%)
Aug 18, 2020 0.1170 0.1220 0.1030 0.1149 734,376 +0.01(+5.41%)
Aug 17, 2020 0.1100 0.1170 0.1030 0.1090 639,658 +0.01(+9.00%)
Aug 14, 2020 0.1250 0.1250 0.1000 0.1000 710,500 -0.02(-17.36%)
Aug 13, 2020 0.0900 0.1210 0.0860 0.1210 914,553 +0.03(+34.44%)
Aug 12, 2020 0.0890 0.1035 0.0890 0.0900 1,146,793 +0.00(+1.01%)
Aug 11, 2020 0.1100 0.1100 0.0890 0.0891 489,115 -0.01(-14.33%)
Aug 10, 2020 0.1145 0.1145 0.0950 0.1040 511,500 -0.01(-9.17%)
Aug 07, 2020 0.1300 0.1300 0.0975 0.1145 1,594,700 -0.01(-8.40%)
Aug 06, 2020 0.1380 0.1380 0.1250 0.1250 306,789 -0.01(-3.85%)
Aug 05, 2020 0.1370 0.1430 0.1270 0.1300 284,106 -0.01(-5.80%)
Aug 04, 2020 0.1300 0.1450 0.1300 0.1380 782,020 +0.00(+0.88%)
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.