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 (%)
Oct 29, 2021 1.490 1.490 1.420 1.460 30,560 +0.00(+0.07%)
Oct 28, 2021 1.470 1.530 1.380 1.459 66,156 +0.00(+0.20%)
Oct 27, 2021 1.530 1.560 1.450 1.456 54,718 -0.04(-2.98%)
Oct 26, 2021 1.500 1.494 1.501 211,024 +0.02(+1.41%)
Oct 25, 2021 1.560 1.650 1.460 1.480 23,704 -0.07(-4.33%)
Oct 22, 2021 1.530 1.576 1.530 1.547 11,623 +0.02(+1.11%)
Oct 21, 2021 1.420 1.580 1.390 1.530 52,069 +0.12(+8.32%)
Oct 20, 2021 1.384 1.413 1.340 1.413 9,208 +0.04(+3.10%)
Oct 19, 2021 1.430 1.438 1.370 1.370 19,959 -0.06(-4.20%)
Oct 18, 2021 1.450 1.500 1.410 1.430 15,697 -0.02(-1.38%)
Oct 15, 2021 1.490 1.520 1.410 1.450 31,324 +0.00(+0.00%)
Oct 14, 2021 1.520 1.520 1.400 1.450 46,228 -0.06(-3.97%)
Oct 13, 2021 1.517 1.530 1.494 1.510 24,254 -0.01(-0.66%)
Oct 12, 2021 1.560 1.580 1.480 1.520 15,253 -0.04(-2.60%)
Oct 11, 2021 1.610 1.620 1.560 1.560 20,527 +0.00(+0.03%)
Oct 08, 2021 1.455 1.560 1.440 1.560 28,404 +0.12(+8.13%)
Oct 07, 2021 1.440 1.502 1.370 1.443 24,578 +0.01(+0.89%)
Oct 06, 2021 1.340 1.470 1.221 1.430 61,040 +0.04(+2.81%)
Oct 05, 2021 1.490 1.550 1.343 1.391 50,972 -0.09(-6.02%)
Oct 04, 2021 1.530 1.610 1.470 1.480 224,558 +0.01(+0.47%)
Oct 01, 2021 1.571 1.580 1.424 1.473 19,166 -0.06(-3.72%)
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%)
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.