Mail

IWSY - ImageWare Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 12, 2019	0.4200	0.4200	0.4100	0.4200	0.4200	113,828
Nov 11, 2019	0.4200	0.4200	0.4100	0.4200	0.4200	22,500
Nov 08, 2019	0.4400	0.4800	0.4200	0.4200	0.4200	51,200
Nov 07, 2019	0.4400	0.4500	0.4200	0.4500	0.4500	7,000
Nov 06, 2019	0.4500	0.4500	0.4100	0.4500	0.4500	31,700
Nov 05, 2019	0.4000	0.4800	0.4000	0.4300	0.4300	75,200
Nov 04, 2019	0.4000	0.4300	0.4000	0.4000	0.4000	50,200
Nov 01, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	61,500
Oct 31, 2019	0.4000	0.4600	0.4000	0.4000	0.4000	69,900
Oct 30, 2019	0.3900	0.4400	0.3900	0.4000	0.4000	270,100
Oct 29, 2019	0.3900	0.4000	0.3700	0.3900	0.3900	284,600
Oct 28, 2019	0.4400	0.4400	0.3700	0.3900	0.3900	490,100
Oct 25, 2019	0.4100	0.4700	0.4000	0.4500	0.4500	125,500
Oct 24, 2019	0.4000	0.4100	0.4000	0.4000	0.4000	16,000
Oct 23, 2019	0.4000	0.4400	0.4000	0.4000	0.4000	97,100
Oct 22, 2019	0.4100	0.4500	0.4100	0.4100	0.4100	15,400
Oct 21, 2019	0.4600	0.4700	0.4300	0.4500	0.4500	136,900
Oct 18, 2019	0.4100	0.4500	0.4100	0.4500	0.4500	15,100
Oct 17, 2019	0.4300	0.4600	0.4300	0.4400	0.4400	127,300
Oct 16, 2019	0.4500	0.4800	0.4300	0.4600	0.4600	44,500
Oct 15, 2019	0.4700	0.4800	0.4500	0.4800	0.4800	29,800
Oct 14, 2019	0.4800	0.5000	0.4500	0.4800	0.4800	29,300
Oct 11, 2019	0.4300	0.4700	0.4300	0.4700	0.4700	99,700
Oct 10, 2019	0.3900	0.4400	0.3900	0.4300	0.4300	84,000
Oct 09, 2019	0.4300	0.4400	0.3700	0.3900	0.3900	219,200
Oct 08, 2019	0.4400	0.4400	0.4200	0.4200	0.4200	26,200
Oct 07, 2019	0.4900	0.5000	0.4300	0.4400	0.4400	105,100
Oct 04, 2019	0.4900	0.4900	0.4800	0.4800	0.4800	20,200
Oct 03, 2019	0.4300	0.4500	0.4300	0.4500	0.4500	1,100
Oct 02, 2019	0.4700	0.4800	0.4600	0.4600	0.4600	36,300
Oct 01, 2019	0.4800	0.4900	0.4800	0.4800	0.4800	73,500
Sep 30, 2019	0.4800	0.4900	0.4700	0.4700	0.4700	37,000
Sep 27, 2019	0.4800	0.5400	0.4800	0.5100	0.5100	51,100
Sep 26, 2019	0.5000	0.5200	0.4800	0.4800	0.4800	210,100
Sep 25, 2019	0.4900	0.5100	0.4700	0.5000	0.5000	101,500
Sep 24, 2019	0.5400	0.5500	0.5300	0.5300	0.5300	111,900
Sep 23, 2019	0.5000	0.5400	0.4900	0.5400	0.5400	418,600
Sep 20, 2019	0.5000	0.5200	0.4400	0.4800	0.4800	77,800
Sep 19, 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 18, 2019	0.5000	0.5300	0.4800	0.5000	0.5000	167,100
Sep 17, 2019	0.4800	0.5100	0.3800	0.5100	0.5100	244,800
Sep 16, 2019	0.4600	0.4900	0.4600	0.4800	0.4800	20,500
Sep 13, 2019	0.5200	0.5200	0.4800	0.5000	0.5000	51,700
Sep 12, 2019	0.5000	0.5200	0.4900	0.5200	0.5200	40,400
Sep 11, 2019	0.4900	0.5000	0.4700	0.5000	0.5000	104,600
Sep 10, 2019	0.5100	0.5100	0.4800	0.5000	0.5000	34,800
Sep 09, 2019	0.5300	0.5300	0.5100	0.5100	0.5100	14,600
Sep 06, 2019	0.5000	0.5300	0.5000	0.5300	0.5300	39,600
Sep 05, 2019	0.4900	0.5400	0.4900	0.5000	0.5000	63,700
Sep 04, 2019	0.4900	0.5400	0.4700	0.4900	0.4900	680,100
Sep 03, 2019	0.5700	0.5700	0.5200	0.5200	0.5200	132,400
Aug 30, 2019	0.5300	0.5900	0.5300	0.5700	0.5700	71,300
Aug 29, 2019	0.5200	0.5800	0.5100	0.5600	0.5600	118,300
Aug 28, 2019	0.5100	0.5400	0.5100	0.5200	0.5200	186,100
Aug 27, 2019	0.5500	0.5500	0.4900	0.5000	0.5000	190,800
Aug 26, 2019	0.5200	0.5700	0.5100	0.5200	0.5200	353,000
Aug 23, 2019	0.5600	0.5600	0.5200	0.5200	0.5200	212,800
Aug 22, 2019	0.5700	0.6000	0.5300	0.5600	0.5600	115,100
Aug 21, 2019	0.6000	0.6300	0.5700	0.5700	0.5700	148,200
Aug 20, 2019	0.5200	0.6300	0.4800	0.6300	0.6300	334,000
Aug 19, 2019	0.6300	0.6500	0.5100	0.5600	0.5600	206,400
Aug 16, 2019	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 15, 2019	0.5500	0.6600	0.5000	0.6300	0.6300	589,500
Aug 14, 2019	0.7500	0.7500	0.6300	0.6300	0.6300	116,000
Aug 13, 2019	0.7100	0.7200	0.7100	0.7200	0.7200	22,300
Aug 12, 2019	0.7200	0.7500	0.7000	0.7200	0.7200	86,100
Aug 09, 2019	0.6800	0.7200	0.6800	0.7200	0.7200	75,600
Aug 08, 2019	0.7200	0.7400	0.6900	0.7000	0.7000	64,900
Aug 07, 2019	0.7500	0.7500	0.7000	0.7200	0.7200	63,100
Aug 06, 2019	0.7700	0.7900	0.7500	0.7700	0.7700	37,200
Aug 05, 2019	0.7500	0.8100	0.7500	0.7700	0.7700	7,300
Aug 02, 2019	0.8500	0.8500	0.7500	0.8000	0.8000	66,600
Aug 01, 2019	0.7900	0.8700	0.7900	0.8500	0.8500	69,900
Jul 31, 2019	0.8500	0.9000	0.8200	0.8200	0.8200	29,000
Jul 30, 2019	0.8400	0.8800	0.8000	0.8800	0.8800	53,400
Jul 29, 2019	0.8200	0.8500	0.8000	0.8100	0.8100	21,900
Jul 26, 2019	0.8500	0.8500	0.7900	0.7900	0.7900	22,300
Jul 25, 2019	0.8300	0.8500	0.8000	0.8500	0.8500	24,600
Jul 24, 2019	0.8400	0.8400	0.7900	0.8000	0.8000	33,000
Jul 23, 2019	0.8200	0.8700	0.8100	0.8500	0.8500	48,300
Jul 22, 2019	0.8200	0.8200	0.8200	0.8200	0.8200	6,700
Jul 19, 2019	0.8000	0.8400	0.7800	0.8200	0.8200	36,800
Jul 18, 2019	0.8300	0.8500	0.8000	0.8000	0.8000	71,100
Jul 17, 2019	0.8700	0.9000	0.8300	0.8400	0.8400	46,300
Jul 16, 2019	0.8500	0.8700	0.8200	0.8600	0.8600	106,000
Jul 15, 2019	0.8900	0.9000	0.8300	0.8400	0.8400	36,900
Jul 12, 2019	0.8800	0.9000	0.8500	0.8800	0.8800	77,000
Jul 11, 2019	0.8800	0.9100	0.8800	0.8900	0.8900	21,600
Jul 10, 2019	0.8900	0.9300	0.8800	0.9100	0.9100	182,700
Jul 09, 2019	0.9100	0.9200	0.9000	0.9000	0.9000	32,100
Jul 08, 2019	0.8900	0.9500	0.8600	0.9300	0.9300	100,900
Jul 05, 2019	0.9400	0.9400	0.9000	0.9100	0.9100	58,400
Jul 03, 2019	0.9300	0.9300	0.9000	0.9300	0.9300	17,800
Jul 02, 2019	0.9300	0.9400	0.9000	0.9300	0.9300	32,000
Jul 01, 2019	0.9400	0.9500	0.9300	0.9500	0.9500	51,100
Jun 28, 2019	0.9300	0.9500	0.9300	0.9300	0.9300	104,900
Jun 27, 2019	0.9100	0.9400	0.9100	0.9300	0.9300	111,300
Jun 26, 2019	0.9400	0.9500	0.8800	0.9100	0.9100	65,700
Jun 25, 2019	0.9700	0.9700	0.9300	0.9300	0.9300	42,500
Jun 24, 2019	0.9700	0.9800	0.9200	0.9700	0.9700	68,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...