ImageWare Systems (QB) Historical Data - IWSY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ImageWare Systems Incorporated (QB) IWSY OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -2.7% 0.36 0.35 0.40 0.35 0.37 16:26:40
more quote information »

IWSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.480.4980.340.419861192,502-0.12-25.0%
1 Month0.160.4980.150.3351954186,2030.20125.0%
3 Months0.1650.4980.1020.2186405169,6280.195118.18%
6 Months0.350.530.1020.2589681185,2280.012.86%
1 Year1.131.130.1020.3717532142,427-0.77-68.14%
3 Years1.0962.240.1020.9692383122,423-0.736-67.15%
5 Years1.622.240.1021.08107,741-1.26-77.78%

IWSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 0.36 -0.01 -2.7% 0.35 0.40 0.35 93,760
Jun 04 2020 0.37 -0.0099 -2.61% 0.3555 0.37 0.34 126,540
Jun 03 2020 0.3799 -0.02485 -6.14% 0.395 0.41 0.3555 117,350
Jun 02 2020 0.40475 -0.04425 -9.86% 0.449 0.475 0.3826 234,220
Jun 01 2020 0.449 -0.001 -0.22% 0.473 0.48 0.44 61,119
May 29 2020 0.45 -0.03 -6.25% 0.48 0.498 0.421 423,279
May 28 2020 0.48 0.00665 1.4% 0.47 0.48 0.44 76,298
May 27 2020 0.47335 0.01345 2.92% 0.46 0.498 0.44 107,814
May 26 2020 0.4599 0.0199 4.52% 0.46 0.465 0.41 109,057
May 22 2020 0.44 0.02375 5.71% 0.425 0.459 0.41 152,619
May 21 2020 0.41625 0.08625 26.14% 0.35 0.47 0.343 357,428
May 20 2020 0.33 0.045 15.79% 0.285 0.36 0.26 257,886
May 19 2020 0.285 0.023 8.78% 0.275 0.29 0.26 160,210
May 18 2020 0.262 0.0327 14.26% 0.1901 0.32495 0.1901 504,899
May 15 2020 0.2293 0.0693 43.31% 0.16545 0.30 0.165 415,285
May 14 2020 0.16 0.00 0.0% 0.1625 0.1695 0.1565 16,090
May 13 2020 0.16 0.00 0.0% 0.1505 0.1795 0.1505 115,521
May 12 2020 0.16 0.00 0.0% 0.16 0.16665 0.15 135,462
May 11 2020 0.16 -0.005 -3.03% 0.179 0.179 0.16 101,922
May 08 2020 0.165 0.014 9.27% 0.16 0.17 0.1555 64,867
May 07 2020 0.151 -0.022 -12.72% 0.1825 0.19 0.145 419,204
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.