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 (%)
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%)
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.