FinData: Historical Data for OBB, IWSY

Thursday, 02 May 2024

IMAGEWARE SYS INC

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.0048	0.0050	0.0042	0.0050	1,117,300
13/10/22	0.0047	0.0050	0.0045	0.0047	258,000
12/10/22	0.0055	0.0055	0.0045	0.0050	375,400
11/10/22	0.0055	0.0055	0.0045	0.0050	275,500
10/10/22	0.0065	0.0068	0.0055	0.0055	64,600
07/10/22	0.0065	0.0065	0.0055	0.0059	95,200
06/10/22	0.0072	0.0072	0.0068	0.0068	184,700
05/10/22	0.0065	0.0082	0.0064	0.0072	187,300
04/10/22	0.0050	0.0065	0.0050	0.0057	507,700
03/10/22	0.0059	0.0062	0.0040	0.0048	277,300
30/09/22	0.0069	0.0069	0.0041	0.0050	217,200
29/09/22	0.0065	0.0065	0.0043	0.0055	542,400
28/09/22	0.0083	0.0083	0.0061	0.0063	367,400
26/09/22	0.0070	0.0084	0.0070	0.0083	294,800
23/09/22	0.0092	0.0092	0.0068	0.0084	676,500
22/09/22	0.0085	0.0095	0.0085	0.0092	637,200
21/09/22	0.0085	0.0085	0.0083	0.0083	24,600
20/09/22	0.0087	0.0087	0.0080	0.0080	127,200
19/09/22	0.0099	0.0099	0.0084	0.0084	1,267,100
16/09/22	0.0089	0.0089	0.0084	0.0084	124,900
15/09/22	0.0075	0.0100	0.0075	0.0085	267,900
14/09/22	0.0090	0.0090	0.0075	0.0080	822,600
13/09/22	0.0090	0.0090	0.0083	0.0085	313,300
12/09/22	0.0099	0.0124	0.0090	0.0090	185,700
09/09/22	0.0095	0.0114	0.0085	0.0095	2,437,400
08/09/22	0.0110	0.0114	0.0098	0.0100	189,100
07/09/22	0.0149	0.0149	0.0095	0.0110	757,100
06/09/22	0.0098	0.0170	0.0098	0.0106	944,600
02/09/22	0.0128	0.0128	0.0109	0.0125	449,600
01/09/22	0.0104	0.0128	0.0087	0.0090	2,787,000
31/08/22	0.0080	0.0097	0.0080	0.0095	163,000
30/08/22	0.0099	0.0099	0.0080	0.0089	645,900
29/08/22	0.0100	0.0100	0.0093	0.0093	73,300
26/08/22	0.0150	0.0150	0.0086	0.0095	366,100
25/08/22	0.0110	0.0110	0.0085	0.0100	115,000
24/08/22	0.0104	0.0150	0.0100	0.0105	482,500
23/08/22	0.0104	0.0104	0.0093	0.0100	111,900
22/08/22	0.0099	0.0102	0.0088	0.0099	501,800
19/08/22	0.0174	0.0174	0.0076	0.0094	233,800
18/08/22	0.0076	0.0100	0.0076	0.0093	297,400
17/08/22	0.0130	0.0130	0.0075	0.0076	653,100
16/08/22	0.0110	0.0110	0.0088	0.0102	689,000
15/08/22	0.0164	0.0164	0.0094	0.0104	2,273,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%