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 (%)
Dec 31, 2020 0.0785 0.0785 0.0785 1,561,198 -0.00(-1.88%)
Dec 30, 2020 0.0710 0.0800 0.0710 0.0800 1,561,198 +0.01(+10.34%)
Dec 29, 2020 0.0785 0.0795 0.0685 0.0725 671,953 -0.00(-1.63%)
Dec 28, 2020 0.0800 0.0800 0.0700 0.0737 973,192 -0.00(-1.73%)
Dec 24, 2020 0.0715 0.0800 0.0715 0.0750 571,800 +0.00(+4.17%)
Dec 23, 2020 0.0725 0.0812 0.0695 0.0720 1,608,787 -0.00(-0.14%)
Dec 22, 2020 0.0700 0.0780 0.0700 0.0721 989,529 +0.00(+2.12%)
Dec 21, 2020 0.0725 0.0740 0.0650 0.0706 1,007,170 -0.00(-2.62%)
Dec 18, 2020 0.0710 0.0750 0.0680 0.0725 137,800 +0.00(+2.11%)
Dec 17, 2020 0.0700 0.0750 0.0650 0.0710 1,371,562 +0.00(+2.45%)
Dec 16, 2020 0.0800 0.0825 0.0650 0.0693 3,238,331 -0.01(-16.00%)
Dec 15, 2020 0.0810 0.0880 0.0800 0.0825 200,211 +0.00(+0.00%)
Dec 14, 2020 0.0825 0.0890 0.0810 0.0825 204,210 +0.00(+0.73%)
Dec 11, 2020 0.0845 0.0867 0.0818 0.0819 334,900 -0.00(-2.27%)
Dec 10, 2020 0.0869 0.0898 0.0838 0.0838 109,450 -0.01(-5.84%)
Dec 09, 2020 0.0850 0.0900 0.0848 0.0890 321,302 +0.00(+3.49%)
Dec 08, 2020 0.0850 0.0929 0.0820 0.0860 142,240 +0.00(+1.18%)
Dec 07, 2020 0.0999 0.0999 0.0850 0.0850 271,555 -0.00(-5.56%)
Dec 04, 2020 0.0880 0.0920 0.0850 0.0900 635,600 +0.00(+4.90%)
Dec 03, 2020 0.0850 0.0900 0.0850 0.0858 656,539 -0.00(-4.56%)
Dec 02, 2020 0.0928 0.0950 0.0898 0.0899 630,000 -0.00(-4.16%)
Dec 01, 2020 0.0993 0.1000 0.0935 0.0938 684,934 -0.01(-5.54%)
Nov 30, 2020 0.1020 0.1020 0.0990 0.0993 400,398 -0.00(-2.65%)
Nov 27, 2020 0.1000 0.1110 0.0978 0.1020 419,400 +0.00(+2.00%)
Nov 25, 2020 0.1025 0.1100 0.0988 0.1000 1,055,200 -0.00(-0.99%)
Nov 24, 2020 0.1145 0.1145 0.1000 0.1010 544,098 -0.00(-3.81%)
Nov 23, 2020 0.0950 0.1100 0.0938 0.1050 512,777 +0.01(+10.53%)
Nov 20, 2020 0.0995 0.0995 0.0900 0.0950 763,600 -0.00(-2.06%)
Nov 19, 2020 0.0955 0.0995 0.0930 0.0970 605,337 -0.00(-2.51%)
Nov 18, 2020 0.1030 0.1030 0.0915 0.0995 189,389 +0.01(+6.42%)
Nov 17, 2020 0.1140 0.1140 0.0935 0.0935 348,547 -0.02(-15.00%)
Nov 16, 2020 0.0930 0.1150 0.0930 0.1100 1,733,372 +0.02(+18.28%)
Nov 13, 2020 0.0891 0.0930 0.0890 0.0930 259,500 +0.00(+0.22%)
Nov 12, 2020 0.0990 0.0990 0.0880 0.0928 481,990 -0.01(-6.92%)
Nov 11, 2020 0.0960 0.0997 0.0900 0.0997 790,325 +0.00(+4.95%)
Nov 10, 2020 0.0950 0.1000 0.0930 0.0950 281,528 +0.01(+5.56%)
Nov 09, 2020 0.0898 0.0920 0.0880 0.0900 528,864 +0.00(+1.12%)
Nov 06, 2020 0.0880 0.0920 0.0880 0.0890 185,600 -0.00(-1.11%)
Nov 05, 2020 0.0900 0.0900 0.0855 0.0900 221,551 +0.00(+0.67%)
Nov 04, 2020 0.0900 0.1060 0.0870 0.0894 222,044 -0.02(-14.69%)
Nov 03, 2020 0.0969 0.1070 0.0851 0.1048 163,641 +0.01(+16.70%)
Nov 02, 2020 0.0950 0.0950 0.0850 0.0898 516,506 -0.00(-3.96%)
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%)
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.