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 (%)
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%)
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.