Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE )

0.3401 +0.0251 (+7.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 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 31, 2024 1.210 1.240 1.170 1.190 26,531 -0.02(-1.65%)
Jan 30, 2024 1.230 1.280 1.200 1.210 36,696 -0.07(-5.45%)
Jan 29, 2024 1.350 1.350 1.250 1.280 59,155 -0.08(-5.90%)
Jan 26, 2024 1.350 1.360 1.280 1.360 34,869 +0.07(+5.43%)
Jan 25, 2024 1.190 1.360 1.170 1.290 40,389 +0.11(+9.32%)
Jan 24, 2024 1.420 1.430 1.170 1.180 60,363 -0.22(-15.71%)
Jan 23, 2024 1.390 1.480 1.350 1.400 79,792 +0.10(+7.69%)
Jan 22, 2024 1.470 1.490 1.293 1.300 48,354 -0.13(-9.09%)
Jan 19, 2024 1.590 1.590 1.430 1.430 25,487 -0.03(-2.05%)
Jan 18, 2024 1.430 1.673 1.430 1.460 130,560 +0.00(+0.00%)
Jan 17, 2024 1.415 1.528 1.415 1.460 7,114 +0.04(+2.82%)
Jan 16, 2024 1.430 1.490 1.400 1.420 6,259 +0.02(+1.43%)
Jan 12, 2024 1.500 1.500 1.400 1.400 21,197 -0.08(-5.41%)
Jan 11, 2024 1.490 1.510 1.350 1.480 19,207 +0.02(+1.37%)
Jan 10, 2024 1.440 1.550 1.280 1.460 81,987 +0.06(+4.52%)
Jan 09, 2024 1.320 1.440 1.300 1.397 38,817 +0.08(+5.82%)
Jan 08, 2024 1.320 1.370 1.220 1.320 29,470 +0.05(+3.94%)
Jan 05, 2024 1.320 1.320 1.232 1.270 39,559 +0.00(+0.00%)
Jan 04, 2024 1.110 1.330 1.020 1.270 226,346 +0.17(+15.45%)
Jan 03, 2024 0.9300 1.100 0.9100 1.100 48,603 +0.12(+12.36%)
Jan 02, 2024 0.9401 0.9790 0.9173 0.9790 4,468 +0.08(+8.78%)
Dec 29, 2023 0.8500 0.9400 0.8500 0.9000 47,088 -0.02(-1.74%)
Dec 28, 2023 0.9300 0.9371 0.8700 0.9159 62,223 -0.05(-5.46%)
Dec 27, 2023 0.8750 0.9798 0.8750 0.9688 107,689 +0.07(+7.64%)
Dec 26, 2023 0.9300 0.9300 0.8536 0.9000 24,392 +0.02(+2.27%)
Dec 22, 2023 0.8668 0.8800 0.8130 0.8800 61,933 +0.01(+1.52%)
Dec 21, 2023 0.8163 0.9500 0.7881 0.8668 69,800 +0.02(+2.70%)
Dec 20, 2023 0.6707 0.9100 0.6707 0.8440 97,247 +0.17(+25.78%)
Dec 19, 2023 0.6900 0.7400 0.6400 0.6710 27,747 -0.02(-2.75%)
Dec 18, 2023 0.8300 0.9260 0.6200 0.6900 71,686 -0.14(-17.33%)
Dec 15, 2023 0.8350 0.8445 0.8001 0.8346 27,930 +0.02(+2.91%)
Dec 14, 2023 0.9000 0.9249 0.8003 0.8110 16,076 -0.04(-4.58%)
Dec 13, 2023 0.8400 0.9900 0.8400 0.8499 40,462 +0.02(+2.00%)
Dec 12, 2023 0.8900 0.9095 0.6900 0.8332 42,777 -0.05(-5.32%)
Dec 11, 2023 1.010 1.020 0.8500 0.8800 61,635 -0.16(-15.38%)
Dec 08, 2023 1.100 1.100 1.020 1.040 6,243 +0.01(+0.97%)
Dec 07, 2023 1.000 1.080 1.000 1.030 10,613 +0.03(+3.00%)
Dec 06, 2023 1.085 1.110 0.9610 1.000 27,459 -0.04(-3.85%)
Dec 05, 2023 1.000 1.130 1.000 1.040 15,117 +0.04(+4.00%)
Dec 04, 2023 1.000 1.090 0.9600 1.000 31,550 -0.07(-6.54%)
Dec 01, 2023 0.9600 1.070 0.8900 1.070 45,913 +0.07(+7.00%)
Nov 30, 2023 1.000 1.020 0.9300 1.000 31,886 +0.03(+3.09%)
Nov 29, 2023 1.090 1.120 0.9400 0.9700 43,522 -0.12(-11.01%)
Nov 28, 2023 1.020 1.090 1.020 1.090 15,744 +0.04(+3.81%)
Nov 27, 2023 1.010 1.070 0.9800 1.050 9,736 -0.02(-1.83%)
Nov 24, 2023 0.9800 1.070 0.9676 1.070 5,643 +0.05(+5.38%)
Nov 22, 2023 1.050 1.060 0.9600 1.015 11,260 -0.05(-4.25%)
Nov 21, 2023 1.020 1.090 1.010 1.060 9,809 +0.05(+4.95%)
Nov 20, 2023 1.060 1.090 1.000 1.010 15,513 -0.03(-2.88%)
Nov 17, 2023 1.050 1.140 1.000 1.040 16,970 +0.00(+0.00%)
Nov 16, 2023 1.010 1.100 0.9600 1.040 40,010 +0.00(+0.00%)
Nov 15, 2023 1.020 1.190 0.9282 1.040 40,191 +0.00(+0.00%)
Nov 14, 2023 0.9100 1.040 0.9101 1.040 39,939 +0.05(+5.06%)
Nov 13, 2023 1.060 1.130 0.8553 0.9899 57,567 -0.05(-4.82%)
Nov 10, 2023 1.100 1.100 0.9775 1.040 37,563 +0.07(+7.19%)
Nov 09, 2023 1.151 1.151 0.9702 0.9702 25,110 -0.13(-11.80%)
Nov 08, 2023 1.180 1.181 1.040 1.100 28,186 -0.05(-4.35%)
Nov 07, 2023 1.440 1.440 1.075 1.150 122,930 -0.13(-10.16%)
Nov 06, 2023 1.450 1.460 1.160 1.280 79,407 -0.17(-11.72%)
Nov 03, 2023 1.400 1.495 1.290 1.450 23,044 +0.04(+2.84%)
Nov 02, 2023 1.460 1.530 1.310 1.410 25,397 -0.02(-1.40%)
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.