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 (%)
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%)
Apr 01, 2022 0.4293 0.4987 0.4293 0.4755 8,201 -0.00(-0.31%)
Mar 31, 2022 0.4770 0.5300 0.4770 0.4770 11,089 -0.07(-12.32%)
Mar 30, 2022 0.5588 0.5588 0.5366 0.5440 14,855 -0.01(-2.65%)
Mar 29, 2022 0.5315 0.5830 0.5187 0.5588 10,696 +0.01(+2.48%)
Mar 28, 2022 0.3716 0.5844 0.3716 0.5453 8,340 +0.05(+9.06%)
Mar 25, 2022 0.4115 0.5571 0.4115 0.5000 10,447 +0.07(+15.87%)
Mar 24, 2022 0.3837 0.4324 0.3781 0.4315 6,219 +0.05(+13.88%)
Mar 23, 2022 0.3891 0.3921 0.3774 0.3789 3,991 +0.01(+2.77%)
Mar 22, 2022 0.3425 0.3687 0.3335 0.3687 6,947 +0.03(+10.06%)
Mar 21, 2022 0.4175 0.4175 0.2989 0.3350 6,234 +0.01(+1.52%)
Mar 18, 2022 0.3400 0.3400 0.3100 0.3300 43,358 +0.02(+7.35%)
Mar 17, 2022 0.3200 0.3200 0.3074 0.3074 16,152 -0.02(-4.80%)
Mar 16, 2022 0.3173 0.3400 0.3100 0.3229 5,564 -0.01(-4.44%)
Mar 15, 2022 0.3197 0.3379 0.3197 0.3379 4,980 +0.03(+9.00%)
Mar 14, 2022 0.3209 0.3390 0.2947 0.3100 19,843 +0.00(+0.49%)
Mar 11, 2022 0.2799 0.3176 0.2799 0.3085 7,324 -0.01(-1.66%)
Mar 10, 2022 0.3238 0.3369 0.3112 0.3137 16,520 -0.03(-9.05%)
Mar 09, 2022 0.3298 0.3639 0.2799 0.3449 6,445 +0.03(+8.05%)
Mar 08, 2022 0.3421 0.5800 0.3192 0.3192 79,418 -0.01(-3.27%)
Mar 07, 2022 0.3609 0.4376 0.3231 0.3300 40,281 -0.03(-8.03%)
Mar 04, 2022 0.3875 0.3962 0.3588 0.3588 65,818 -0.07(-15.52%)
Mar 03, 2022 0.5500 0.5500 0.3854 0.4247 16,706 -0.01(-2.37%)
Mar 02, 2022 0.5324 0.5324 0.4298 0.4350 22,495 +0.01(+1.16%)
Mar 01, 2022 0.4000 0.4300 0.3891 0.4300 14,277 +0.04(+9.67%)
Feb 28, 2022 0.3838 0.4232 0.2947 0.3921 10,509 +0.02(+4.20%)
Feb 25, 2022 0.4200 0.4357 0.3763 0.3763 39,682 -0.02(-4.73%)
Feb 24, 2022 0.4481 0.5073 0.3950 0.3950 95,269 -0.10(-20.57%)
Feb 23, 2022 0.5227 0.5375 0.4736 0.4973 13,990 -0.04(-7.62%)
Feb 22, 2022 0.5609 0.5700 0.5010 0.5383 8,838 -0.02(-3.81%)
Feb 18, 2022 0.5596 0 -0.01(-2.12%)
Feb 17, 2022 0.4570 0.5872 0.4570 0.5717 4,423 -0.00(-0.12%)
Feb 16, 2022 0.5781 0.5781 0.5648 0.5724 5,344 +0.00(+0.42%)
Feb 15, 2022 0.5411 0.6343 0.5349 0.5700 6,063 +0.02(+4.00%)
Feb 14, 2022 0.5673 0.5761 0.5481 0.5481 14,452 -0.00(-0.45%)
Feb 11, 2022 0.9055 0.9055 0.5277 0.5506 44,821 -0.03(-5.00%)
Feb 10, 2022 0.5858 0.5887 0.5685 0.5796 4,011 -0.02(-3.19%)
Feb 09, 2022 0.6641 0.6641 0.5958 0.5987 2,957 -0.04(-6.66%)
Feb 08, 2022 0.6749 0.6856 0.6414 0.6414 1,824 -0.02(-3.16%)
Feb 07, 2022 0.6344 0.6720 0.6344 0.6623 12,945 +0.03(+5.04%)
Feb 04, 2022 0.6643 0.6643 0.6292 0.6305 8,124 -0.04(-6.05%)
Feb 03, 2022 0.6756 0.6711 5,903 -0.01(-1.83%)
Feb 02, 2022 0.7699 0.7699 0.6666 0.6836 16,560 +0.02(+2.55%)
Feb 01, 2022 0.4513 0.7260 0.4513 0.6666 7,825 +0.06(+9.39%)
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%)
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.