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 29, 2021 1.148 1.148 1.148 1.148 7,000 -0.00(-0.25%)
Jan 28, 2021 1.151 1.151 1.120 1.151 200 +0.03(+2.72%)
Jan 27, 2021 1.320 1.320 1.100 1.120 52,065 -0.22(-16.42%)
Jan 26, 2021 1.400 1.400 1.340 1.340 20,831 -0.07(-4.92%)
Jan 25, 2021 1.320 1.420 1.314 1.409 9,874 +0.10(+7.59%)
Jan 22, 2021 1.310 1.310 1.310 1.310 23,500 -0.03(-2.24%)
Jan 20, 2021 1.340 1.340 1.340 0 -0.00(-0.03%)
Jan 19, 2021 1.366 1.393 1.336 1.340 10,105 +0.01(+0.76%)
Jan 15, 2021 1.329 1.330 1.329 1.330 2,100 -0.02(-1.46%)
Jan 14, 2021 1.330 1.390 1.330 1.350 34,050 +0.11(+8.87%)
Jan 13, 2021 1.187 1.240 1.168 1.240 2,393 +0.20(+18.87%)
Jan 12, 2021 1.042 1.053 1.042 1.043 2,625 -0.01(-0.80%)
Jan 08, 2021 1.053 1.071 1.038 1.052 2,900 +0.04(+3.75%)
Jan 07, 2021 1.022 1.022 1.014 1.014 1,000 +0.01(+1.36%)
Jan 06, 2021 1.016 1.047 1.000 1.000 4,050 -0.03(-3.35%)
Jan 05, 2021 1.011 1.035 0.9965 1.035 4,209 +0.04(+4.54%)
Jan 04, 2021 0.9808 1.000 0.9808 0.9898 780 -0.06(-5.73%)
Dec 31, 2020 1.050 1.050 1.050 1,040 +0.01(+1.30%)
Dec 30, 2020 1.081 1.081 1.036 1.036 1,040 +0.02(+1.70%)
Dec 29, 2020 1.020 1.020 0.9963 1.019 890 -0.23(-18.46%)
Dec 28, 2020 1.310 1.310 1.200 1.250 1,040 +0.23(+23.06%)
Dec 24, 2020 1.000 1.016 1.000 1.016 600 -0.01(-0.71%)
Dec 23, 2020 0.7723 1.023 0.7275 1.023 21,692 +0.28(+38.37%)
Dec 22, 2020 0.7000 0.7394 0.6626 0.7394 7,700 +0.02(+2.69%)
Dec 21, 2020 0.7233 0.7233 0.7200 0.7200 230 -0.03(-4.50%)
Dec 18, 2020 0.7600 0.7600 0.7500 0.7539 12,700 +0.00(+0.49%)
Dec 17, 2020 0.7762 0.8208 0.7502 0.7502 32,946 -0.03(-3.82%)
Dec 16, 2020 0.7802 0.7815 0.7800 0.7800 501 -0.00(-0.29%)
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.