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 (%)
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%)
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.