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 27, 2022 0.0811 0 +0.00(+5.74%)
Oct 26, 2022 0.0700 0.0900 0.0679 0.0767 73,622 +0.01(+11.32%)
Oct 25, 2022 0.0900 0.0900 0.0689 0.0689 9,175 -0.00(-1.57%)
Oct 24, 2022 0.0900 0.0900 0.0700 0.0700 2,698 -0.02(-21.08%)
Oct 21, 2022 0.0765 0.0900 0.0765 0.0887 12,266 +0.03(+46.61%)
Oct 20, 2022 0.0900 0.0970 0.0605 0.0605 5,236 -0.03(-33.52%)
Oct 19, 2022 0.0800 0.0910 0.0750 0.0910 14,863 +0.02(+21.33%)
Oct 18, 2022 0.0781 0.0781 0.0750 0.0750 1,205 +0.00(+6.84%)
Oct 17, 2022 0.0775 0.0775 0.0676 0.0702 10,986 -0.01(-13.97%)
Oct 14, 2022 0.0900 0.0900 0.0816 0.0816 1,100 -0.01(-9.23%)
Oct 13, 2022 0.0834 0.1020 0.0576 0.0899 8,800 +0.01(+8.84%)
Oct 11, 2022 0.0826 0 -0.00(-3.84%)
Oct 07, 2022 0.0859 0 -0.03(-24.52%)
Oct 06, 2022 0.1138 0.1138 0.1138 0.1138 2,300 +0.02(+26.44%)
Oct 05, 2022 0.0920 0.1022 0.0834 0.0900 13,713 -0.01(-5.26%)
Oct 04, 2022 0.0930 0.0976 0.0930 0.0950 4,653 -0.00(-2.96%)
Oct 03, 2022 0.0834 0.0979 0.0834 0.0979 15,126 +0.01(+11.25%)
Sep 30, 2022 0.0880 0.0956 0.0880 0.0880 290 -0.00(-2.22%)
Sep 28, 2022 0.0900 25 +0.01(+7.78%)
Sep 27, 2022 0.0834 0.0996 0.0834 0.0835 1,020 -0.01(-7.22%)
Sep 26, 2022 0.1040 0.1040 0.0900 0.0900 16,130 -0.00(-2.60%)
Sep 23, 2022 0.1339 0.1339 0.0924 0.0924 1,673 -0.02(-15.46%)
Sep 22, 2022 0.1093 0.1093 0.1093 0.1093 1,002 +0.01(+8.22%)
Sep 21, 2022 0.1013 0.1100 0.0965 0.1010 10,018 -0.00(-4.08%)
Sep 20, 2022 0.0750 0.1121 0.0750 0.1053 1,294 -0.00(-0.09%)
Sep 19, 2022 0.1369 0.1369 0.1054 0.1054 5,950 -0.01(-12.17%)
Sep 16, 2022 0.1240 0.1693 0.1200 0.1200 5,000 +0.00(+4.35%)
Sep 15, 2022 0.1151 0.1153 0.1150 0.1150 53,970 -0.00(-0.09%)
Sep 14, 2022 0.1036 0.1196 0.1036 0.1151 6,822 -0.02(-11.80%)
Sep 09, 2022 0.1305 35 -0.02(-12.42%)
Sep 08, 2022 0.1409 0.1500 0.1400 0.1490 5,100 +0.01(+6.43%)
Sep 07, 2022 0.1488 0.1759 0.1383 0.1400 1,940 -0.01(-5.60%)
Sep 06, 2022 0.1483 0.1483 0.1483 0.1483 1,461 +0.01(+9.12%)
Sep 02, 2022 0.1458 0.1914 0.1359 0.1359 982 -0.02(-15.49%)
Sep 01, 2022 0.1470 0.1900 0.1470 0.1608 662 +0.01(+7.20%)
Aug 31, 2022 0.1477 0.1500 0.1477 0.1500 5,627 -0.04(-20.21%)
Aug 30, 2022 0.1880 0.1880 0.1880 0.1880 3,079 +0.04(+30.10%)
Aug 29, 2022 0.1179 0.1445 0.1179 0.1445 1,926 +0.02(+20.92%)
Aug 26, 2022 0.1319 0.1355 0.1055 0.1195 5,689 +0.02(+15.79%)
Aug 25, 2022 0.1032 0.1032 0.1032 0.1032 319 -0.06(-38.39%)
Aug 24, 2022 0.1055 0.1675 0.1055 0.1675 3,816 +0.03(+22.26%)
Aug 23, 2022 0.1337 0.1370 0.1300 0.1370 1,840 +0.01(+5.30%)
Aug 22, 2022 0.1400 0.1457 0.1300 0.1301 34,724 -0.01(-3.99%)
Aug 19, 2022 0.1503 0.1503 0.1301 0.1355 10,800 -0.00(-0.81%)
Aug 17, 2022 0.1366 120 -0.02(-10.72%)
Aug 16, 2022 0.1260 0.1991 0.1260 0.1530 2,342 -0.01(-4.38%)
Aug 15, 2022 0.1515 0.1600 0.1515 0.1600 610 -0.01(-5.55%)
Aug 12, 2022 0.1401 0.1694 0.1401 0.1694 1,096 +0.00(+2.11%)
Aug 11, 2022 0.1659 0.1659 0.1659 0.1659 1,063 +0.00(+1.47%)
Aug 10, 2022 0.1696 0.1723 0.1635 0.1635 3,030 -0.00(-1.33%)
Aug 08, 2022 0.1657 25 +0.02(+10.47%)
Aug 05, 2022 0.1490 0.1500 0.1490 0.1500 17,709 -0.01(-8.76%)
Aug 03, 2022 0.1644 20 -0.01(-3.24%)
Aug 02, 2022 0.1656 0.1701 0.1600 0.1699 3,981 +0.01(+6.65%)
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.