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 (%)
May 28, 2021 0.7619 0.8500 0.7619 0.8249 3,074 -0.00(-0.46%)
May 27, 2021 0.8580 0.8592 0.8206 0.8287 4,441 +0.01(+1.33%)
May 26, 2021 0.8300 0.8501 0.8178 0.8178 3,135 +0.00(+0.04%)
May 25, 2021 0.8648 0.8757 0.8175 0.8175 3,169 +0.12(+16.79%)
May 24, 2021 0.9945 0.9961 0.6700 0.7000 3,575 -0.16(-18.40%)
May 21, 2021 0.8339 0.8578 0.8250 0.8578 6,700 +0.02(+2.84%)
May 20, 2021 0.8457 0.8457 0.8265 0.8341 2,105 -0.02(-2.38%)
May 19, 2021 0.7959 0.8544 0.7816 0.8544 4,937 -0.02(-2.51%)
May 18, 2021 0.8900 0.9155 0.8760 0.8764 3,908 -0.02(-2.62%)
May 17, 2021 0.9342 0.9900 0.8700 0.9000 16,061 +0.05(+5.34%)
May 14, 2021 0.7717 0.8891 0.7412 0.8544 11,265 +0.13(+18.13%)
May 13, 2021 0.8241 0.8289 0.7233 0.7233 3,082 -0.12(-13.89%)
May 12, 2021 0.8187 0.8616 0.8187 0.8400 5,826 -0.02(-2.33%)
May 11, 2021 0.8700 0.8794 0.8399 0.8600 15,167 -0.02(-2.79%)
May 10, 2021 0.8844 0.9415 0.8844 0.8847 19,954 -0.05(-5.50%)
May 07, 2021 0.9670 0.9670 0.9267 0.9362 3,702 +0.01(+0.71%)
May 06, 2021 0.9437 0.9600 0.9000 0.9296 1,631 +0.00(+0.16%)
May 05, 2021 0.9631 0.9631 0.9281 0.9281 8,756 -0.07(-6.64%)
May 04, 2021 0.9952 1.014 0.9242 0.9941 9,723 -0.02(-1.57%)
May 03, 2021 1.090 1.090 1.010 1.010 5,095 -0.09(-8.18%)
Apr 30, 2021 1.046 1.104 1.020 1.100 25,000 +0.08(+7.42%)
Apr 29, 2021 0.9916 1.030 0.9901 1.024 5,435 -0.01(-0.58%)
Apr 28, 2021 0.9780 1.030 0.9780 1.030 2,279 +0.00(+0.00%)
Apr 27, 2021 1.080 1.080 1.010 1.030 31,666 -0.04(-3.74%)
Apr 26, 2021 1.011 1.070 1.007 1.070 12,287 +0.06(+5.94%)
Apr 23, 2021 0.9422 1.010 0.9422 1.010 7,900 +0.04(+4.00%)
Apr 22, 2021 1.020 1.044 0.9611 0.9712 4,822 -0.08(-7.50%)
Apr 21, 2021 1.080 1.080 0.9961 1.050 7,984 +0.05(+5.08%)
Apr 20, 2021 0.8361 1.080 0.8361 0.9992 28,217 +0.09(+9.42%)
Apr 19, 2021 0.9584 1.010 0.8855 0.9132 105,422 -0.10(-9.58%)
Apr 16, 2021 0.9893 1.030 0.9893 1.010 42,600 -0.01(-1.41%)
Apr 15, 2021 1.030 1.080 0.9800 1.024 40,864 -0.01(-1.01%)
Apr 14, 2021 1.030 1.060 1.030 1.035 70,784 -0.01(-0.98%)
Apr 13, 2021 1.130 1.130 1.030 1.045 39,260 +0.00(+0.48%)
Apr 12, 2021 1.120 1.120 1.020 1.040 124,693 -0.08(-7.14%)
Apr 09, 2021 1.270 1.270 1.087 1.120 146,200 -0.08(-6.67%)
Apr 08, 2021 1.250 1.270 1.170 1.200 195,396 +0.03(+2.56%)
Apr 07, 2021 1.192 1.300 1.170 1.170 353,795 -0.24(-17.02%)
Apr 06, 2021 1.170 1.520 1.141 1.410 667,308 +0.31(+28.18%)
Apr 05, 2021 1.110 1.110 1.070 1.100 4,976 -0.02(-1.74%)
Apr 01, 2021 1.070 1.119 1.070 1.119 3,200 +0.05(+4.60%)
Mar 31, 2021 1.016 1.099 1.016 1.070 12,654 +0.03(+2.91%)
Mar 30, 2021 1.119 1.119 1.030 1.040 29,165 -0.13(-11.11%)
Mar 29, 2021 1.195 1.250 1.151 1.170 18,037 -0.04(-3.31%)
Mar 26, 2021 1.160 1.210 1.120 1.210 13,800 +0.05(+4.31%)
Mar 25, 2021 1.296 1.304 1.150 1.160 35,976 -0.10(-8.04%)
Mar 24, 2021 1.320 1.320 1.260 1.261 1,737 -0.06(-4.44%)
Mar 23, 2021 1.376 1.387 1.320 1.320 5,338 -0.02(-1.49%)
Mar 22, 2021 1.310 1.340 1.310 1.340 20,858 -0.05(-3.60%)
Mar 19, 2021 1.446 1.465 1.340 1.390 3,200 -0.07(-4.79%)
Mar 18, 2021 1.497 1.497 1.460 1.460 4,951 -0.04(-2.34%)
Mar 17, 2021 1.540 1.540 1.480 1.495 4,719 -0.03(-2.29%)
Mar 16, 2021 1.510 1.540 1.500 1.530 13,270 +0.10(+6.72%)
Mar 15, 2021 1.390 1.434 1.390 1.434 3,494 +0.07(+5.41%)
Mar 12, 2021 1.373 1.380 1.360 1.360 9,800 +0.00(+0.24%)
Mar 11, 2021 1.310 1.357 1.295 1.357 12,809 +0.10(+7.67%)
Mar 10, 2021 1.267 1.300 1.260 1.260 2,885 +0.03(+2.59%)
Mar 09, 2021 1.156 1.230 1.124 1.228 12,794 +0.06(+5.11%)
Mar 08, 2021 1.200 1.200 1.130 1.169 23,360 +0.03(+2.76%)
Mar 05, 2021 1.230 1.256 1.070 1.137 14,300 -0.04(-3.64%)
Mar 04, 2021 1.310 1.310 1.150 1.180 16,021 -0.14(-10.61%)
Mar 03, 2021 1.400 1.410 1.270 1.320 64,006 -0.07(-4.99%)
Mar 02, 2021 1.270 1.410 1.260 1.389 10,852 +0.13(+10.27%)
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.