Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kwesst Micro Systems Inc (OP: KWEMF )

4.950 UNCHANGED
Last Price Updated: 2:55 PM EST, Dec 6, 2022 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 (%)
Jan 31, 2022 0.4500 0.6146 0.4500 0.6094 36,066 +0.08(+15.66%)
Jan 28, 2022 0.5701 0.5800 0.4924 0.5269 51,233 -0.07(-11.04%)
Jan 27, 2022 0.7270 0.7430 0.5855 0.5923 25,720 -0.11(-16.22%)
Jan 26, 2022 0.7900 0.7900 0.7070 0.7070 43,691 +0.02(+2.18%)
Jan 25, 2022 0.6219 0.7938 0.6083 0.6919 12,310 +0.02(+3.38%)
Jan 24, 2022 0.7500 0.7500 0.5355 0.6693 30,373 -0.03(-4.39%)
Jan 21, 2022 0.7600 0.7692 0.6750 0.7000 72,259 -0.07(-8.58%)
Jan 20, 2022 0.7850 0.7850 0.7600 0.7657 8,182 -0.00(-0.13%)
Jan 19, 2022 0.7700 0.7900 0.7500 0.7667 27,859 +0.01(+0.87%)
Jan 18, 2022 0.8309 1.140 0.7600 0.7601 44,050 -0.11(-12.34%)
Jan 14, 2022 0.8671 0 +0.04(+4.47%)
Jan 13, 2022 0.8283 0.8455 0.8000 0.8300 20,135 +0.00(+0.48%)
Jan 12, 2022 1.040 1.040 1.040 0.8260 20,829 -0.02(-2.00%)
Jan 11, 2022 0.7524 1.160 0.7524 0.8429 18,208 -0.05(-5.32%)
Jan 10, 2022 0.9746 1.000 0.8600 0.8903 9,258 -0.05(-5.29%)
Jan 07, 2022 0.8800 1.210 0.8800 0.9400 12,349 +0.03(+2.90%)
Jan 06, 2022 1.100 1.100 0.8736 0.9135 18,051 +0.01(+1.33%)
Jan 05, 2022 1.000 1.000 0.9015 0.9015 43,310 -0.04(-4.10%)
Jan 04, 2022 0.8550 1.030 0.8550 0.9400 19,533 -0.05(-5.05%)
Jan 03, 2022 1.050 1.050 0.9700 0.9900 15,502 +0.02(+2.06%)
Dec 31, 2021 0.9900 0.9900 0.9258 0.9700 23,617 +0.00(+0.21%)
Dec 30, 2021 1.020 1.026 0.9680 0.9680 8,304 -0.02(-1.83%)
Dec 29, 2021 1.370 1.370 0.9860 0.9860 36,775 -0.14(-12.74%)
Dec 28, 2021 1.090 1.140 1.050 1.130 13,066 +0.08(+7.62%)
Dec 27, 2021 0.9418 1.150 0.9418 1.050 6,164 +0.06(+6.06%)
Dec 23, 2021 1.120 1.120 0.9900 0.9900 6,566 -0.00(-0.36%)
Dec 22, 2021 1.040 1.040 0.9646 0.9936 15,635 -0.05(-4.46%)
Dec 21, 2021 0.9352 1.099 0.9352 1.040 14,850 +0.06(+6.12%)
Dec 20, 2021 1.020 1.390 0.9774 0.9800 47,799 -0.03(-2.97%)
Dec 17, 2021 1.260 1.260 0.9775 1.010 14,156 +0.00(+0.05%)
Dec 16, 2021 1.560 1.560 0.9360 1.010 37,490 -0.06(-5.65%)
Dec 15, 2021 1.270 1.270 1.005 1.070 85,866 -0.20(-15.75%)
Dec 14, 2021 1.375 1.390 1.250 1.270 66,378 -0.10(-7.30%)
Dec 13, 2021 1.400 1.400 1.360 1.370 5,345 -0.03(-2.14%)
Dec 10, 2021 1.393 1.435 1.393 1.400 6,368 +0.00(+0.00%)
Dec 09, 2021 1.405 1.414 1.400 1.400 3,338 +0.01(+0.71%)
Dec 08, 2021 1.430 1.478 1.390 1.390 5,820 -0.03(-2.11%)
Dec 07, 2021 1.355 1.490 1.348 1.420 14,151 +0.10(+7.58%)
Dec 06, 2021 1.250 1.370 1.250 1.320 5,109 -0.01(-0.79%)
Dec 03, 2021 1.340 1.390 1.310 1.331 4,891 -0.05(-3.59%)
Dec 02, 2021 1.380 1.387 1.347 1.380 22,635 -0.03(-1.99%)
Dec 01, 2021 1.420 1.470 1.340 1.408 6,679 -0.01(-0.85%)
Nov 30, 2021 1.170 1.420 1.170 1.420 19,924 -0.07(-4.38%)
Nov 29, 2021 1.400 1.510 1.400 1.485 16,976 -0.03(-2.30%)
Nov 26, 2021 1.510 1.520 1.170 1.520 1,908 -0.01(-0.65%)
Nov 24, 2021 1.390 1.560 1.390 1.530 22,011 +0.00(+0.00%)
Nov 23, 2021 1.540 1.540 1.510 1.530 15,334 -0.01(-0.97%)
Nov 22, 2021 1.550 1.720 1.505 1.545 10,310 -0.01(-0.32%)
Nov 19, 2021 1.550 1.560 1.520 1.550 16,774 +0.01(+0.65%)
Nov 18, 2021 1.560 1.642 1.540 1.540 13,274 +0.00(+0.16%)
Nov 17, 2021 1.520 1.588 1.510 1.538 15,959 -0.05(-3.30%)
Nov 16, 2021 1.600 1.604 1.510 1.590 26,492 -0.02(-0.96%)
Nov 15, 2021 1.700 1.700 1.550 1.605 33,443 +0.06(+3.57%)
Nov 12, 2021 1.510 1.510 1.400 1.550 32,866 +0.13(+9.15%)
Nov 11, 2021 1.410 1.420 1.390 1.420 11,839 +0.00(+0.35%)
Nov 10, 2021 1.470 1.415 11,072 -0.00(-0.35%)
Nov 09, 2021 1.560 1.560 1.400 1.420 10,080 +0.01(+1.07%)
Nov 08, 2021 1.450 1.460 1.320 1.405 20,414 -0.02(-1.75%)
Nov 05, 2021 1.270 1.450 1.270 1.430 11,217 -0.01(-0.69%)
Nov 04, 2021 1.470 1.470 1.420 1.440 17,282 -0.03(-2.04%)
Nov 03, 2021 1.460 1.489 1.450 1.470 8,036 +0.01(+0.68%)
Nov 02, 2021 1.420 1.470 1.110 1.460 20,846 +0.00(+0.00%)
Nov 01, 2021 1.460 1.520 1.430 1.460 51,984 +0.00(+0.00%)
Oct 29, 2021 1.490 1.490 1.420 1.460 30,560 +0.00(+0.07%)
Oct 28, 2021 1.470 1.530 1.380 1.459 66,156 +0.00(+0.20%)
Oct 27, 2021 1.530 1.560 1.450 1.456 54,718 -0.04(-2.98%)
Oct 26, 2021 1.500 1.494 1.501 211,024 +0.02(+1.41%)
Oct 25, 2021 1.560 1.650 1.460 1.480 23,704 -0.07(-4.33%)
Oct 22, 2021 1.530 1.576 1.530 1.547 11,623 +0.02(+1.11%)
Oct 21, 2021 1.420 1.580 1.390 1.530 52,069 +0.12(+8.32%)
Oct 20, 2021 1.384 1.413 1.340 1.413 9,208 +0.04(+3.10%)
Oct 19, 2021 1.430 1.438 1.370 1.370 19,959 -0.06(-4.20%)
Oct 18, 2021 1.450 1.500 1.410 1.430 15,697 -0.02(-1.38%)
Oct 15, 2021 1.490 1.520 1.410 1.450 31,324 +0.00(+0.00%)
Oct 14, 2021 1.520 1.520 1.400 1.450 46,228 -0.06(-3.97%)
Oct 13, 2021 1.517 1.530 1.494 1.510 24,254 -0.01(-0.66%)
Oct 12, 2021 1.560 1.580 1.480 1.520 15,253 -0.04(-2.60%)
Oct 11, 2021 1.610 1.620 1.560 1.560 20,527 +0.00(+0.03%)
Oct 08, 2021 1.455 1.560 1.440 1.560 28,404 +0.12(+8.13%)
Oct 07, 2021 1.440 1.502 1.370 1.443 24,578 +0.01(+0.89%)
Oct 06, 2021 1.340 1.470 1.221 1.430 61,040 +0.04(+2.81%)
Oct 05, 2021 1.490 1.550 1.343 1.391 50,972 -0.09(-6.02%)
Oct 04, 2021 1.530 1.610 1.470 1.480 224,558 +0.01(+0.47%)
Oct 01, 2021 1.571 1.580 1.424 1.473 19,166 -0.06(-3.72%)
Sep 30, 2021 1.580 1.580 1.410 1.530 44,448 -0.01(-0.65%)
Sep 29, 2021 1.580 1.600 1.520 1.540 82,801 +0.04(+2.33%)
Sep 28, 2021 1.620 1.620 1.497 1.505 89,329 -0.09(-5.46%)
Sep 27, 2021 1.650 1.650 1.550 1.592 28,470 -0.02(-1.12%)
Sep 24, 2021 1.540 1.610 1.477 1.610 46,778 +0.02(+1.26%)
Sep 23, 2021 1.570 1.671 1.550 1.590 18,552 -0.03(-1.63%)
Sep 22, 2021 1.720 1.720 1.575 1.616 91,540 -0.05(-2.81%)
Sep 21, 2021 1.751 1.800 1.608 1.663 168,097 +0.01(+0.67%)
Sep 20, 2021 1.660 1.680 1.616 1.652 11,037 -0.09(-5.19%)
Sep 17, 2021 1.820 1.820 1.710 1.742 7,777 +0.00(+0.14%)
Sep 16, 2021 1.680 1.750 1.600 1.740 14,601 +0.04(+2.35%)
Sep 15, 2021 1.770 1.770 1.676 1.700 4,868 -0.13(-7.10%)
Sep 14, 2021 1.940 1.950 1.820 1.830 9,491 -0.09(-4.69%)
Sep 13, 2021 2.062 2.062 1.872 1.920 20,592 +0.00(+0.00%)
Sep 10, 2021 1.965 2.078 1.870 1.920 37,690 +0.09(+4.64%)
Sep 09, 2021 1.650 1.950 1.640 1.835 60,766 +0.24(+15.40%)
Sep 08, 2021 1.645 1.645 1.570 1.590 7,023 -0.03(-1.85%)
Sep 07, 2021 1.540 1.620 1.540 1.620 33,751 +0.04(+2.72%)
Sep 03, 2021 1.550 1.580 1.550 1.577 11,437 +0.03(+1.75%)
Sep 02, 2021 1.599 1.599 1.550 1.550 9,835 +0.04(+2.65%)
Sep 01, 2021 1.578 1.625 1.510 1.510 9,814 -0.09(-5.47%)
Aug 31, 2021 1.570 1.600 1.513 1.597 19,918 +0.05(+3.05%)
Aug 30, 2021 1.630 1.630 1.532 1.550 12,624 -0.04(-2.52%)
Aug 27, 2021 1.410 1.595 1.410 1.590 21,365 +0.15(+10.60%)
Aug 26, 2021 1.620 1.620 1.420 1.438 17,422 -0.12(-7.85%)
Aug 25, 2021 1.599 1.620 1.541 1.560 11,693 -0.02(-1.27%)
Aug 24, 2021 1.580 1.585 1.494 1.580 18,760 +0.01(+0.44%)
Aug 23, 2021 1.520 1.578 1.500 1.573 31,388 +0.09(+6.29%)
Aug 20, 2021 1.426 1.480 1.396 1.480 15,234 +0.08(+5.41%)
Aug 19, 2021 1.550 1.550 1.361 1.404 39,582 -0.15(-9.41%)
Aug 18, 2021 1.640 1.640 1.530 1.550 28,845 -0.06(-3.73%)
Aug 17, 2021 1.632 1.650 1.600 1.610 19,177 +0.01(+0.63%)
Aug 16, 2021 1.680 1.680 1.600 1.600 29,962 -0.05(-3.03%)
Aug 13, 2021 1.734 1.750 1.650 1.650 26,910 -0.04(-2.53%)
Aug 12, 2021 1.654 1.717 1.650 1.693 27,233 +0.04(+2.67%)
Aug 11, 2021 1.635 1.710 1.610 1.649 14,901 -0.00(-0.01%)
Aug 10, 2021 1.652 1.680 1.630 1.649 11,752 -0.04(-2.43%)
Aug 09, 2021 1.780 1.800 1.661 1.690 43,094 -0.03(-1.74%)
Aug 06, 2021 1.720 1.825 1.707 1.720 30,085 -0.07(-3.91%)
Aug 05, 2021 1.920 1.920 1.580 1.790 20,606 +0.19(+11.53%)
Aug 04, 2021 1.700 1.700 1.580 1.605 34,529 -0.02(-1.53%)
Aug 03, 2021 1.723 1.723 1.594 1.630 19,661 -0.05(-2.69%)
Aug 02, 2021 1.770 1.770 1.660 1.675 37,867 -0.02(-1.42%)
Jul 30, 2021 1.755 1.760 1.687 1.699 60,287 -0.04(-2.34%)
Jul 29, 2021 1.785 1.816 1.663 1.740 25,655 +0.00(+0.00%)
Jul 28, 2021 1.770 1.788 1.600 1.740 17,678 +0.01(+0.58%)
Jul 27, 2021 1.692 1.730 1.646 1.730 16,374 +0.06(+3.59%)
Jul 26, 2021 1.720 1.720 1.650 1.670 27,598 -0.01(-0.33%)
Jul 23, 2021 1.690 1.700 1.620 1.676 26,010 +0.01(+0.34%)
Jul 22, 2021 1.645 1.701 1.623 1.670 89,648 +0.07(+4.37%)
Jul 21, 2021 1.280 1.600 1.271 1.600 73,704 +0.33(+25.98%)
Jul 20, 2021 1.245 1.280 1.200 1.270 9,848 +0.01(+0.64%)
Jul 19, 2021 1.272 1.293 1.239 1.262 12,051 -0.03(-2.18%)
Jul 16, 2021 1.328 1.340 1.277 1.290 8,144 -0.02(-1.53%)
Jul 15, 2021 1.350 1.350 1.240 1.310 20,696 -0.02(-1.50%)
Jul 14, 2021 1.361 1.367 1.240 1.330 18,873 -0.02(-1.48%)
Jul 13, 2021 1.300 1.397 1.254 1.350 42,433 +0.08(+6.30%)
Jul 12, 2021 1.025 1.307 1.025 1.270 23,698 +0.11(+9.87%)
Jul 09, 2021 1.065 1.180 1.065 1.156 7,895 +0.09(+8.11%)
Jul 08, 2021 1.037 1.069 1.017 1.069 24,527 +0.05(+4.82%)
Jul 07, 2021 0.9961 1.040 0.9681 1.020 4,193 +0.02(+1.79%)
Jul 06, 2021 1.021 1.021 0.9020 1.002 16,288 +0.09(+9.92%)
Jul 02, 2021 0.9868 0.9868 0.8886 0.9117 22,275 -0.13(-12.34%)
Jul 01, 2021 1.100 1.100 0.9450 1.040 26,016 +0.14(+16.19%)
Jun 30, 2021 0.9446 0.9497 0.8912 0.8951 4,908 +0.00(+0.44%)
Jun 29, 2021 0.7681 0.8912 0.7457 0.8912 23,688 +0.17(+23.98%)
Jun 28, 2021 0.7225 0.7253 0.7146 0.7188 4,197 -0.01(-1.74%)
Jun 25, 2021 0.7160 0.7315 0.7067 0.7315 10,296 +0.04(+5.56%)
Jun 24, 2021 0.7033 0.7033 0.6910 0.6930 1,518 -0.03(-4.24%)
Jun 23, 2021 0.6438 0.7573 0.6437 0.7237 9,516 +0.07(+11.39%)
Jun 22, 2021 0.6039 0.6575 0.6039 0.6497 9,800 -0.01(-1.59%)
Jun 21, 2021 0.6798 0.6798 0.6500 0.6602 5,495 -0.01(-1.96%)
Jun 18, 2021 0.6812 0.6812 0.6721 0.6734 1,560 -0.01(-0.97%)
Jun 17, 2021 0.7000 0.7000 0.6800 0.6800 9,945 -0.03(-3.87%)
Jun 16, 2021 0.6972 0.7074 0.6972 0.7074 1,715 -0.00(-0.38%)
Jun 15, 2021 0.6900 0.7139 0.6900 0.7101 1,902 +0.00(+0.30%)
Jun 14, 2021 0.7158 0.7300 0.7000 0.7080 3,107 -0.00(-0.49%)
Jun 11, 2021 0.7102 0.7141 0.7102 0.7115 1,337 +0.01(+1.38%)
Jun 10, 2021 0.7150 0.7150 0.7016 0.7018 5,640 -0.01(-1.80%)
Jun 09, 2021 0.7259 0.7259 0.7096 0.7147 2,720 -0.02(-2.10%)
Jun 08, 2021 0.7447 0.7447 0.7232 0.7300 2,782 -0.02(-3.23%)
Jun 07, 2021 0.7711 0.8023 0.7544 0.7544 6,323 -0.04(-4.70%)
Jun 04, 2021 0.8499 0.8499 0.7916 0.7916 490 -0.01(-1.85%)
Jun 03, 2021 0.8184 0.8184 0.7888 0.8065 3,949 -0.01(-1.81%)
Jun 02, 2021 0.7788 0.8311 0.7788 0.8214 3,886 -0.01(-1.25%)
Jun 01, 2021 0.7979 0.8503 0.7979 0.8318 2,650 +0.01(+0.84%)
May 28, 2021 0.7619 0.8500 0.7619 0.8249 3,074 -0.00(-0.46%)
May 27, 2021 0.8580 0.8592 0.8206 0.8287 4,441 +0.01(+1.33%)
May 26, 2021 0.8300 0.8501 0.8178 0.8178 3,135 +0.00(+0.04%)
May 25, 2021 0.8648 0.8757 0.8175 0.8175 3,169 +0.12(+16.79%)
May 24, 2021 0.9945 0.9961 0.6700 0.7000 3,575 -0.16(-18.40%)
May 21, 2021 0.8339 0.8578 0.8250 0.8578 6,700 +0.02(+2.84%)
May 20, 2021 0.8457 0.8457 0.8265 0.8341 2,105 -0.02(-2.38%)
May 19, 2021 0.7959 0.8544 0.7816 0.8544 4,937 -0.02(-2.51%)
May 18, 2021 0.8900 0.9155 0.8760 0.8764 3,908 -0.02(-2.62%)
May 17, 2021 0.9342 0.9900 0.8700 0.9000 16,061 +0.05(+5.34%)
May 14, 2021 0.7717 0.8891 0.7412 0.8544 11,265 +0.13(+18.13%)
May 13, 2021 0.8241 0.8289 0.7233 0.7233 3,082 -0.12(-13.89%)
May 12, 2021 0.8187 0.8616 0.8187 0.8400 5,826 -0.02(-2.33%)
May 11, 2021 0.8700 0.8794 0.8399 0.8600 15,167 -0.02(-2.79%)
May 10, 2021 0.8844 0.9415 0.8844 0.8847 19,954 -0.05(-5.50%)
May 07, 2021 0.9670 0.9670 0.9267 0.9362 3,702 +0.01(+0.71%)
May 06, 2021 0.9437 0.9600 0.9000 0.9296 1,631 +0.00(+0.16%)
May 05, 2021 0.9631 0.9631 0.9281 0.9281 8,756 -0.07(-6.64%)
May 04, 2021 0.9952 1.014 0.9242 0.9941 9,723 -0.02(-1.57%)
May 03, 2021 1.090 1.090 1.010 1.010 5,095 -0.09(-8.18%)
Apr 30, 2021 1.046 1.104 1.020 1.100 25,000 +0.08(+7.42%)
Apr 29, 2021 0.9916 1.030 0.9901 1.024 5,435 -0.01(-0.58%)
Apr 28, 2021 0.9780 1.030 0.9780 1.030 2,279 +0.00(+0.00%)
Apr 27, 2021 1.080 1.080 1.010 1.030 31,666 -0.04(-3.74%)
Apr 26, 2021 1.011 1.070 1.007 1.070 12,287 +0.06(+5.94%)
Apr 23, 2021 0.9422 1.010 0.9422 1.010 7,900 +0.04(+4.00%)
Apr 22, 2021 1.020 1.044 0.9611 0.9712 4,822 -0.08(-7.50%)
Apr 21, 2021 1.080 1.080 0.9961 1.050 7,984 +0.05(+5.08%)
Apr 20, 2021 0.8361 1.080 0.8361 0.9992 28,217 +0.09(+9.42%)
Apr 19, 2021 0.9584 1.010 0.8855 0.9132 105,422 -0.10(-9.58%)
Apr 16, 2021 0.9893 1.030 0.9893 1.010 42,600 -0.01(-1.41%)
Apr 15, 2021 1.030 1.080 0.9800 1.024 40,864 -0.01(-1.01%)
Apr 14, 2021 1.030 1.060 1.030 1.035 70,784 -0.01(-0.98%)
Apr 13, 2021 1.130 1.130 1.030 1.045 39,260 +0.00(+0.48%)
Apr 12, 2021 1.120 1.120 1.020 1.040 124,693 -0.08(-7.14%)
Apr 09, 2021 1.270 1.270 1.087 1.120 146,200 -0.08(-6.67%)
Apr 08, 2021 1.250 1.270 1.170 1.200 195,396 +0.03(+2.56%)
Apr 07, 2021 1.192 1.300 1.170 1.170 353,795 -0.24(-17.02%)
Apr 06, 2021 1.170 1.520 1.141 1.410 667,308 +0.31(+28.18%)
Apr 05, 2021 1.110 1.110 1.070 1.100 4,976 -0.02(-1.74%)
Apr 01, 2021 1.070 1.119 1.070 1.119 3,200 +0.05(+4.60%)
Mar 31, 2021 1.016 1.099 1.016 1.070 12,654 +0.03(+2.91%)
Mar 30, 2021 1.119 1.119 1.030 1.040 29,165 -0.13(-11.11%)
Mar 29, 2021 1.195 1.250 1.151 1.170 18,037 -0.04(-3.31%)
Mar 26, 2021 1.160 1.210 1.120 1.210 13,800 +0.05(+4.31%)
Mar 25, 2021 1.296 1.304 1.150 1.160 35,976 -0.10(-8.04%)
Mar 24, 2021 1.320 1.320 1.260 1.261 1,737 -0.06(-4.44%)
Mar 23, 2021 1.376 1.387 1.320 1.320 5,338 -0.02(-1.49%)
Mar 22, 2021 1.310 1.340 1.310 1.340 20,858 -0.05(-3.60%)
Mar 19, 2021 1.446 1.465 1.340 1.390 3,200 -0.07(-4.79%)
Mar 18, 2021 1.497 1.497 1.460 1.460 4,951 -0.04(-2.34%)
Mar 17, 2021 1.540 1.540 1.480 1.495 4,719 -0.03(-2.29%)
Mar 16, 2021 1.510 1.540 1.500 1.530 13,270 +0.10(+6.72%)
Mar 15, 2021 1.390 1.434 1.390 1.434 3,494 +0.07(+5.41%)
Mar 12, 2021 1.373 1.380 1.360 1.360 9,800 +0.00(+0.24%)
Mar 11, 2021 1.310 1.357 1.295 1.357 12,809 +0.10(+7.67%)
Mar 10, 2021 1.267 1.300 1.260 1.260 2,885 +0.03(+2.59%)
Mar 09, 2021 1.156 1.230 1.124 1.228 12,794 +0.06(+5.11%)
Mar 08, 2021 1.200 1.200 1.130 1.169 23,360 +0.03(+2.76%)
Mar 05, 2021 1.230 1.256 1.070 1.137 14,300 -0.04(-3.64%)
Mar 04, 2021 1.310 1.310 1.150 1.180 16,021 -0.14(-10.61%)
Mar 03, 2021 1.400 1.410 1.270 1.320 64,006 -0.07(-4.99%)
Mar 02, 2021 1.270 1.410 1.260 1.389 10,852 +0.13(+10.27%)
Mar 01, 2021 1.220 1.270 1.170 1.260 59,031 +0.08(+6.78%)
Feb 26, 2021 1.250 1.250 1.161 1.180 26,700 -0.17(-12.56%)
Feb 25, 2021 1.410 1.450 1.349 1.349 41,189 -0.13(-8.82%)
Feb 24, 2021 1.411 1.493 1.410 1.480 11,971 +0.06(+4.02%)
Feb 23, 2021 1.540 1.540 1.390 1.423 19,505 -0.07(-4.51%)
Feb 22, 2021 1.460 1.550 1.380 1.490 5,889 +0.01(+0.68%)
Feb 19, 2021 1.555 1.555 1.416 1.480 7,300 -0.02(-1.33%)
Feb 18, 2021 1.560 1.568 1.470 1.500 5,852 -0.10(-6.25%)
Feb 17, 2021 1.602 1.630 1.550 1.600 6,444 -0.04(-2.44%)
Feb 16, 2021 1.696 1.710 1.640 1.640 7,216 -0.04(-2.38%)
Feb 12, 2021 1.675 1.680 1.675 1.680 1,300 +0.00(+0.00%)
Feb 11, 2021 1.634 1.700 1.634 1.680 18,555 +0.16(+10.50%)
Feb 10, 2021 1.620 1.650 1.467 1.520 39,940 -0.13(-7.68%)
Feb 09, 2021 1.650 1.695 1.636 1.647 101,079 +0.02(+1.03%)
Feb 08, 2021 1.669 1.710 1.600 1.630 16,568 +0.03(+1.87%)
Feb 05, 2021 1.720 1.720 1.600 1.600 5,100 -0.10(-5.88%)
Feb 04, 2021 1.844 1.950 1.679 1.700 33,618 -0.02(-1.31%)
Feb 03, 2021 1.566 1.722 1.566 1.722 2,875 +0.22(+14.83%)
Feb 02, 2021 1.230 1.546 1.230 1.500 27,205 +0.26(+20.97%)
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.