IWSY

ImageWare Systems (QB) Historical Data

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 Last Traded
-0.003 -3.45% 0.084 15:48:58
Close Price Low Price High Price Open Price Previous Close
0.084 0.08 0.08895 0.087 0.087
more quote information »

IWSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1220.1220.080.098896191,637-0.038-31.15%
1 Month0.0920.12490.080.1065256293,367-0.008-8.7%
3 Months0.350.440.080.143232494,996-0.266-76.0%
6 Months0.1530.4980.080.1759467324,646-0.069-45.1%
1 Year0.4950.5450.080.2235969239,026-0.411-83.03%
3 Years1.202.240.080.7515114157,883-1.12-93.0%
5 Years1.642.240.080.8642304126,449-1.56-94.88%

IWSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 0.084 -0.003 -3.45% 0.087 0.08895 0.08 1,433,663
Sep 21 2020 0.087 -0.00295 -3.28% 0.09 0.09 0.087 41,611
Sep 18 2020 0.08995 -0.01005 -10.05% 0.09895 0.09895 0.082 223,702
Sep 17 2020 0.10 0.00005 0.05% 0.0995 0.10 0.0985 19,650
Sep 16 2020 0.09995 -0.0093 -8.51% 0.11 0.11 0.0995 483,438
Sep 15 2020 0.10925 -0.00575 -5.0% 0.122 0.122 0.107 189,784
Sep 14 2020 0.115 0.01 9.52% 0.1075 0.115 0.105 110,118
Sep 11 2020 0.105 -0.01 -8.7% 0.1086 0.1086 0.105 50,063
Sep 10 2020 0.115 -0.005 -4.17% 0.112 0.1151 0.106 76,974
Sep 09 2020 0.12 0.00 0.0% 0.12 0.12245 0.12 22,301
Sep 08 2020 0.12 -0.0049 -3.92% 0.1245 0.1245 0.11775 76,038
Sep 04 2020 0.1249 0.0145 13.13% 0.1137 0.1249 0.11 432,052
Sep 03 2020 0.1104 -0.0081 -6.84% 0.111 0.118 0.104 268,369
Sep 02 2020 0.1185 -0.0015 -1.25% 0.1173 0.1249 0.1173 255,304
Sep 01 2020 0.12 0.00 0.0% 0.118 0.12 0.106 341,077
Aug 31 2020 0.12 0.01 9.09% 0.1056 0.1248 0.1056 508,376
Aug 28 2020 0.11 0.0025 2.33% 0.1165 0.12 0.105 114,494
Aug 27 2020 0.1075 0.0105 10.82% 0.10 0.120385 0.10 770,209
Aug 26 2020 0.097 0.006 6.59% 0.089 0.1019 0.089 756,458
Aug 25 2020 0.091 0.00 0.0% 0.092 0.097 0.086 833,948
Aug 24 2020 0.091 -0.0066 -6.76% 0.10 0.10 0.091 179,647
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.