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%)
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.