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 (%)
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%)
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.