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 (%)
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%)
Mar 01, 2021 1.220 1.270 1.170 1.260 59,031 +0.08(+6.78%)
Feb 26, 2021 1.250 1.250 1.161 1.180 26,700 -0.17(-12.56%)
Feb 25, 2021 1.410 1.450 1.349 1.349 41,189 -0.13(-8.82%)
Feb 24, 2021 1.411 1.493 1.410 1.480 11,971 +0.06(+4.02%)
Feb 23, 2021 1.540 1.540 1.390 1.423 19,505 -0.07(-4.51%)
Feb 22, 2021 1.460 1.550 1.380 1.490 5,889 +0.01(+0.68%)
Feb 19, 2021 1.555 1.555 1.416 1.480 7,300 -0.02(-1.33%)
Feb 18, 2021 1.560 1.568 1.470 1.500 5,852 -0.10(-6.25%)
Feb 17, 2021 1.602 1.630 1.550 1.600 6,444 -0.04(-2.44%)
Feb 16, 2021 1.696 1.710 1.640 1.640 7,216 -0.04(-2.38%)
Feb 12, 2021 1.675 1.680 1.675 1.680 1,300 +0.00(+0.00%)
Feb 11, 2021 1.634 1.700 1.634 1.680 18,555 +0.16(+10.50%)
Feb 10, 2021 1.620 1.650 1.467 1.520 39,940 -0.13(-7.68%)
Feb 09, 2021 1.650 1.695 1.636 1.647 101,079 +0.02(+1.03%)
Feb 08, 2021 1.669 1.710 1.600 1.630 16,568 +0.03(+1.87%)
Feb 05, 2021 1.720 1.720 1.600 1.600 5,100 -0.10(-5.88%)
Feb 04, 2021 1.844 1.950 1.679 1.700 33,618 -0.02(-1.31%)
Feb 03, 2021 1.566 1.722 1.566 1.722 2,875 +0.22(+14.83%)
Feb 02, 2021 1.230 1.546 1.230 1.500 27,205 +0.26(+20.97%)
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.