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 (%)
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%)
Aug 02, 2021 1.770 1.770 1.660 1.675 37,867 -0.02(-1.42%)
Jul 30, 2021 1.755 1.760 1.687 1.699 60,287 -0.04(-2.34%)
Jul 29, 2021 1.785 1.816 1.663 1.740 25,655 +0.00(+0.00%)
Jul 28, 2021 1.770 1.788 1.600 1.740 17,678 +0.01(+0.58%)
Jul 27, 2021 1.692 1.730 1.646 1.730 16,374 +0.06(+3.59%)
Jul 26, 2021 1.720 1.720 1.650 1.670 27,598 -0.01(-0.33%)
Jul 23, 2021 1.690 1.700 1.620 1.676 26,010 +0.01(+0.34%)
Jul 22, 2021 1.645 1.701 1.623 1.670 89,648 +0.07(+4.37%)
Jul 21, 2021 1.280 1.600 1.271 1.600 73,704 +0.33(+25.98%)
Jul 20, 2021 1.245 1.280 1.200 1.270 9,848 +0.01(+0.64%)
Jul 19, 2021 1.272 1.293 1.239 1.262 12,051 -0.03(-2.18%)
Jul 16, 2021 1.328 1.340 1.277 1.290 8,144 -0.02(-1.53%)
Jul 15, 2021 1.350 1.350 1.240 1.310 20,696 -0.02(-1.50%)
Jul 14, 2021 1.361 1.367 1.240 1.330 18,873 -0.02(-1.48%)
Jul 13, 2021 1.300 1.397 1.254 1.350 42,433 +0.08(+6.30%)
Jul 12, 2021 1.025 1.307 1.025 1.270 23,698 +0.11(+9.87%)
Jul 09, 2021 1.065 1.180 1.065 1.156 7,895 +0.09(+8.11%)
Jul 08, 2021 1.037 1.069 1.017 1.069 24,527 +0.05(+4.82%)
Jul 07, 2021 0.9961 1.040 0.9681 1.020 4,193 +0.02(+1.79%)
Jul 06, 2021 1.021 1.021 0.9020 1.002 16,288 +0.09(+9.92%)
Jul 02, 2021 0.9868 0.9868 0.8886 0.9117 22,275 -0.13(-12.34%)
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.