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 30, 2021 1.755 1.760 1.687 1.699 60,287 -0.04(-2.34%)
Jul 29, 2021 1.785 1.816 1.663 1.740 25,655 +0.00(+0.00%)
Jul 28, 2021 1.770 1.788 1.600 1.740 17,678 +0.01(+0.58%)
Jul 27, 2021 1.692 1.730 1.646 1.730 16,374 +0.06(+3.59%)
Jul 26, 2021 1.720 1.720 1.650 1.670 27,598 -0.01(-0.33%)
Jul 23, 2021 1.690 1.700 1.620 1.676 26,010 +0.01(+0.34%)
Jul 22, 2021 1.645 1.701 1.623 1.670 89,648 +0.07(+4.37%)
Jul 21, 2021 1.280 1.600 1.271 1.600 73,704 +0.33(+25.98%)
Jul 20, 2021 1.245 1.280 1.200 1.270 9,848 +0.01(+0.64%)
Jul 19, 2021 1.272 1.293 1.239 1.262 12,051 -0.03(-2.18%)
Jul 16, 2021 1.328 1.340 1.277 1.290 8,144 -0.02(-1.53%)
Jul 15, 2021 1.350 1.350 1.240 1.310 20,696 -0.02(-1.50%)
Jul 14, 2021 1.361 1.367 1.240 1.330 18,873 -0.02(-1.48%)
Jul 13, 2021 1.300 1.397 1.254 1.350 42,433 +0.08(+6.30%)
Jul 12, 2021 1.025 1.307 1.025 1.270 23,698 +0.11(+9.87%)
Jul 09, 2021 1.065 1.180 1.065 1.156 7,895 +0.09(+8.11%)
Jul 08, 2021 1.037 1.069 1.017 1.069 24,527 +0.05(+4.82%)
Jul 07, 2021 0.9961 1.040 0.9681 1.020 4,193 +0.02(+1.79%)
Jul 06, 2021 1.021 1.021 0.9020 1.002 16,288 +0.09(+9.92%)
Jul 02, 2021 0.9868 0.9868 0.8886 0.9117 22,275 -0.13(-12.34%)
Jul 01, 2021 1.100 1.100 0.9450 1.040 26,016 +0.14(+16.19%)
Jun 30, 2021 0.9446 0.9497 0.8912 0.8951 4,908 +0.00(+0.44%)
Jun 29, 2021 0.7681 0.8912 0.7457 0.8912 23,688 +0.17(+23.98%)
Jun 28, 2021 0.7225 0.7253 0.7146 0.7188 4,197 -0.01(-1.74%)
Jun 25, 2021 0.7160 0.7315 0.7067 0.7315 10,296 +0.04(+5.56%)
Jun 24, 2021 0.7033 0.7033 0.6910 0.6930 1,518 -0.03(-4.24%)
Jun 23, 2021 0.6438 0.7573 0.6437 0.7237 9,516 +0.07(+11.39%)
Jun 22, 2021 0.6039 0.6575 0.6039 0.6497 9,800 -0.01(-1.59%)
Jun 21, 2021 0.6798 0.6798 0.6500 0.6602 5,495 -0.01(-1.96%)
Jun 18, 2021 0.6812 0.6812 0.6721 0.6734 1,560 -0.01(-0.97%)
Jun 17, 2021 0.7000 0.7000 0.6800 0.6800 9,945 -0.03(-3.87%)
Jun 16, 2021 0.6972 0.7074 0.6972 0.7074 1,715 -0.00(-0.38%)
Jun 15, 2021 0.6900 0.7139 0.6900 0.7101 1,902 +0.00(+0.30%)
Jun 14, 2021 0.7158 0.7300 0.7000 0.7080 3,107 -0.00(-0.49%)
Jun 11, 2021 0.7102 0.7141 0.7102 0.7115 1,337 +0.01(+1.38%)
Jun 10, 2021 0.7150 0.7150 0.7016 0.7018 5,640 -0.01(-1.80%)
Jun 09, 2021 0.7259 0.7259 0.7096 0.7147 2,720 -0.02(-2.10%)
Jun 08, 2021 0.7447 0.7447 0.7232 0.7300 2,782 -0.02(-3.23%)
Jun 07, 2021 0.7711 0.8023 0.7544 0.7544 6,323 -0.04(-4.70%)
Jun 04, 2021 0.8499 0.8499 0.7916 0.7916 490 -0.01(-1.85%)
Jun 03, 2021 0.8184 0.8184 0.7888 0.8065 3,949 -0.01(-1.81%)
Jun 02, 2021 0.7788 0.8311 0.7788 0.8214 3,886 -0.01(-1.25%)
Jun 01, 2021 0.7979 0.8503 0.7979 0.8318 2,650 +0.01(+0.84%)
May 28, 2021 0.7619 0.8500 0.7619 0.8249 3,074 -0.00(-0.46%)
May 27, 2021 0.8580 0.8592 0.8206 0.8287 4,441 +0.01(+1.33%)
May 26, 2021 0.8300 0.8501 0.8178 0.8178 3,135 +0.00(+0.04%)
May 25, 2021 0.8648 0.8757 0.8175 0.8175 3,169 +0.12(+16.79%)
May 24, 2021 0.9945 0.9961 0.6700 0.7000 3,575 -0.16(-18.40%)
May 21, 2021 0.8339 0.8578 0.8250 0.8578 6,700 +0.02(+2.84%)
May 20, 2021 0.8457 0.8457 0.8265 0.8341 2,105 -0.02(-2.38%)
May 19, 2021 0.7959 0.8544 0.7816 0.8544 4,937 -0.02(-2.51%)
May 18, 2021 0.8900 0.9155 0.8760 0.8764 3,908 -0.02(-2.62%)
May 17, 2021 0.9342 0.9900 0.8700 0.9000 16,061 +0.05(+5.34%)
May 14, 2021 0.7717 0.8891 0.7412 0.8544 11,265 +0.13(+18.13%)
May 13, 2021 0.8241 0.8289 0.7233 0.7233 3,082 -0.12(-13.89%)
May 12, 2021 0.8187 0.8616 0.8187 0.8400 5,826 -0.02(-2.33%)
May 11, 2021 0.8700 0.8794 0.8399 0.8600 15,167 -0.02(-2.79%)
May 10, 2021 0.8844 0.9415 0.8844 0.8847 19,954 -0.05(-5.50%)
May 07, 2021 0.9670 0.9670 0.9267 0.9362 3,702 +0.01(+0.71%)
May 06, 2021 0.9437 0.9600 0.9000 0.9296 1,631 +0.00(+0.16%)
May 05, 2021 0.9631 0.9631 0.9281 0.9281 8,756 -0.07(-6.64%)
May 04, 2021 0.9952 1.014 0.9242 0.9941 9,723 -0.02(-1.57%)
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.