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%)
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.