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 06, 2022 4.950 0 -0.05(-1.00%)
Dec 05, 2022 4.700 5.000 4.700 5.000 667 +0.30(+6.30%)
Dec 02, 2022 4.704 4.704 4.704 4.704 216 +0.20(+4.53%)
Dec 01, 2022 4.400 4.500 4.350 4.500 818 +0.12(+2.70%)
Nov 30, 2022 3.960 4.382 3.960 4.382 739 -0.00(-0.05%)
Nov 29, 2022 4.384 4.384 4.384 4.384 115 -0.12(-2.58%)
Nov 28, 2022 4.000 4.500 3.710 4.500 1,329 +0.08(+1.81%)
Nov 25, 2022 4.210 4.420 4.210 4.420 300 +0.12(+2.68%)
Nov 23, 2022 4.420 4.420 4.304 4.304 300 +4.22(+5207.64%)
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%)
Aug 01, 2022 0.1421 0.1780 0.1401 0.1593 7,710 +0.00(+0.82%)
Jul 29, 2022 0.1319 0.1603 0.1319 0.1580 3,950 -0.01(-3.48%)
Jul 28, 2022 0.1758 0.1758 0.1637 0.1637 510 +0.00(+0.74%)
Jul 27, 2022 0.1622 0.1628 0.1622 0.1625 1,550 +0.00(+2.14%)
Jul 26, 2022 0.1591 0.1591 0.1552 0.1591 360 -0.00(-2.27%)
Jul 25, 2022 0.1600 0.1672 0.1594 0.1628 2,500 +0.00(+1.75%)
Jul 22, 2022 0.1600 0.1892 0.1600 0.1600 4,103 -0.01(-5.72%)
Jul 21, 2022 0.1769 0.1769 0.1697 0.1697 6,833 +0.00(+0.18%)
Jul 20, 2022 0.1696 0.1793 0.1694 0.1694 3,280 +0.01(+4.05%)
Jul 19, 2022 0.1628 0.1628 0.1628 0.1628 150 -0.01(-4.18%)
Jul 18, 2022 0.1757 0.1757 0.1699 0.1699 365 +0.00(+0.71%)
Jul 15, 2022 0.1600 0.1687 0.1600 0.1687 1,100 +0.01(+5.50%)
Jul 14, 2022 0.1599 0.1599 0.1599 0.1599 325 -0.02(-9.10%)
Jul 13, 2022 0.1747 0.1760 0.1747 0.1759 6,330 +0.01(+3.47%)
Jul 12, 2022 0.1821 0.1821 0.1700 0.1700 1,100 +0.00(+1.01%)
Jul 11, 2022 0.1800 0.2036 0.1683 0.1683 81,656 -0.00(-1.00%)
Jul 08, 2022 0.1700 0.1865 0.1229 0.1700 6,360 -0.00(-1.11%)
Jul 07, 2022 0.1571 0.1719 0.1571 0.1719 13,839 +0.02(+13.32%)
Jul 06, 2022 0.1536 0.1536 0.1378 0.1517 4,949 +0.00(+0.07%)
Jul 05, 2022 0.1700 0.1700 0.1475 0.1516 13,182 -0.02(-11.09%)
Jul 01, 2022 0.1600 0.1705 0.1600 0.1705 5,200 +0.00(+1.67%)
Jun 30, 2022 0.1900 0.1900 0.1658 0.1677 26,848 -0.02(-10.99%)
Jun 29, 2022 0.2117 0.2220 0.1884 0.1884 12,478 -0.02(-10.29%)
Jun 28, 2022 0.2087 0.2100 0.2087 0.2100 10,152 -0.00(-0.38%)
Jun 27, 2022 0.2054 0.2141 0.1974 0.2108 11,870 -0.00(-0.57%)
Jun 24, 2022 0.2330 0.2330 0.2100 0.2120 13,520 -0.02(-9.21%)
Jun 23, 2022 0.2251 0.2533 0.2251 0.2335 1,554 +0.01(+6.18%)
Jun 22, 2022 0.2199 0.2216 0.2199 0.2199 804 +0.01(+2.33%)
Jun 21, 2022 0.2400 0.2500 0.2149 0.2149 17,622 -0.02(-8.40%)
Jun 17, 2022 0.2200 0.2543 0.2200 0.2346 2,353 +0.01(+2.71%)
Jun 16, 2022 0.2472 0.2472 0.2284 0.2284 2,315 -0.02(-9.51%)
Jun 15, 2022 0.2524 0.2524 0.2524 0.2524 400 +0.03(+11.58%)
Jun 14, 2022 0.2385 0.2385 0.2262 0.2262 2,795 +0.01(+2.35%)
Jun 13, 2022 0.2636 0.2636 0.2210 0.2210 25,052 -0.03(-11.60%)
Jun 10, 2022 0.2387 0.2500 0.2387 0.2500 4,500 +0.01(+4.73%)
Jun 09, 2022 0.2584 0.2584 0.2387 0.2387 7,141 -0.01(-5.09%)
Jun 08, 2022 0.2415 0.2586 0.2415 0.2515 1,604 +0.01(+2.24%)
Jun 07, 2022 0.2444 0.2636 0.2414 0.2460 3,145 +0.01(+3.54%)
Jun 06, 2022 0.1980 0.2565 0.1980 0.2376 7,095 -0.00(-1.25%)
Jun 03, 2022 0.2600 0.2600 0.2406 0.2406 2,735 -0.01(-5.01%)
Jun 02, 2022 0.2640 0.2640 0.2176 0.2533 5,910 +0.00(+0.36%)
Jun 01, 2022 0.2500 0.2524 0.2401 0.2524 7,050 -0.01(-2.36%)
May 31, 2022 0.2787 0.2891 0.2511 0.2585 2,155 -0.01(-1.90%)
May 27, 2022 0.2671 0.2703 0.2634 0.2635 5,800 -0.00(-0.72%)
May 26, 2022 0.2759 0.2759 0.2654 0.2654 3,396 -0.01(-2.64%)
May 25, 2022 0.2227 0.2885 0.2227 0.2726 5,971 -0.04(-11.81%)
May 24, 2022 0.2861 0.3091 0.2765 0.3091 7,752 +0.06(+22.32%)
May 23, 2022 0.2526 0.2527 0.2526 0.2527 2,750 -0.01(-4.61%)
May 20, 2022 0.2649 0.2649 0.2649 0.2649 1,121 -0.02(-8.21%)
May 19, 2022 0.2810 0.2886 0.2810 0.2886 1,752 -0.01(-1.80%)
May 18, 2022 0.2844 0.3331 0.2217 0.2939 12,807 -0.03(-8.16%)
May 17, 2022 0.2883 0.3200 0.2856 0.3200 11,240 +0.02(+7.02%)
May 16, 2022 0.2798 0.2990 0.2798 0.2990 6,173 +0.01(+4.95%)
May 13, 2022 0.3057 0.3057 0.2673 0.2849 2,840 +0.01(+3.71%)
May 12, 2022 0.2900 0.2900 0.2734 0.2747 9,494 -0.02(-6.53%)
May 11, 2022 0.3065 0.3065 0.2939 0.2939 24,106 -0.00(-0.14%)
May 10, 2022 0.3200 0.3245 0.2943 0.2943 20,572 -0.03(-10.30%)
May 09, 2022 0.3510 0.3510 0.3166 0.3281 13,293 -0.06(-14.78%)
May 06, 2022 0.2800 0.3940 0.2800 0.3850 6,143 +0.01(+1.32%)
May 05, 2022 0.3870 0.3870 0.3800 0.3800 1,368 -0.01(-1.81%)
May 04, 2022 0.3789 0.4026 0.3789 0.3870 16,101 +0.00(+0.99%)
May 03, 2022 0.4200 0.4200 0.3832 0.3832 3,793 -0.04(-8.57%)
May 02, 2022 0.4183 0.4191 0.2964 0.4191 1,548 +0.04(+10.29%)
Apr 29, 2022 0.3833 0.4000 0.3638 0.3800 2,271 +0.03(+8.51%)
Apr 28, 2022 0.4440 0.4775 0.3502 0.3502 7,211 -0.07(-16.00%)
Apr 27, 2022 0.4074 0.4169 0.4074 0.4169 7,230 +0.00(+0.77%)
Apr 26, 2022 0.4336 0.4336 0.4107 0.4137 3,016 -0.02(-4.74%)
Apr 25, 2022 0.4333 0.4351 0.3743 0.4343 4,922 -0.01(-1.32%)
Apr 22, 2022 0.4546 0.4759 0.4401 0.4401 1,289 -0.02(-3.51%)
Apr 21, 2022 0.4564 0.4564 0.4561 0.4561 450 -0.01(-2.96%)
Apr 20, 2022 0.4772 0.4833 0.4700 0.4700 23,673 +0.01(+2.17%)
Apr 19, 2022 0.4732 0.4732 0.4489 0.4600 1,931 +0.00(+0.04%)
Apr 18, 2022 0.3625 0.4598 0.3625 0.4598 3,686 +0.03(+7.13%)
Apr 14, 2022 0.4264 0.4292 0.4100 0.4292 4,971 +0.03(+7.49%)
Apr 13, 2022 0.4200 0.4200 0.3938 0.3993 3,405 -0.00(-1.07%)
Apr 12, 2022 0.4200 0.4338 0.4036 0.4036 9,908 -0.01(-3.26%)
Apr 11, 2022 0.4466 0.4466 0.4097 0.4172 3,651 -0.03(-6.62%)
Apr 08, 2022 0.3200 0.4499 0.3200 0.4468 11,044 -0.02(-4.08%)
Apr 07, 2022 0.4643 0.4748 0.4538 0.4658 3,844 -0.01(-2.96%)
Apr 06, 2022 0.3343 0.6167 0.3343 0.4800 3,534 +0.03(+6.81%)
Apr 05, 2022 0.4500 0.4600 0.4458 0.4494 4,468 -0.00(-1.01%)
Apr 04, 2022 0.3863 0.4540 0.3863 0.4540 918 -0.02(-4.52%)
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.