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 )

0.3180 -0.0120 (-3.64%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 23, 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 (%)
Feb 29, 2024 1.120 1.130 1.080 1.090 33,888 +0.03(+2.83%)
Feb 28, 2024 1.150 1.192 1.050 1.060 121,281 -0.09(-7.83%)
Feb 27, 2024 1.250 1.250 1.150 1.150 15,790 -0.10(-8.00%)
Feb 26, 2024 1.300 1.310 1.220 1.250 26,626 +0.03(+2.46%)
Feb 23, 2024 1.300 1.400 1.220 1.220 48,229 -0.12(-8.96%)
Feb 22, 2024 1.110 1.380 1.100 1.340 80,372 +0.20(+17.54%)
Feb 21, 2024 1.170 1.230 1.030 1.140 91,521 -0.05(-4.20%)
Feb 20, 2024 1.130 1.210 1.060 1.190 1,079,537 -0.20(-14.39%)
Feb 16, 2024 1.400 1.490 1.380 1.390 33,354 +0.01(+0.72%)
Feb 15, 2024 1.400 1.420 1.340 1.380 50,874 -0.05(-3.16%)
Feb 14, 2024 1.400 1.480 1.360 1.425 27,175 +0.05(+3.26%)
Feb 13, 2024 1.310 1.430 1.310 1.380 15,540 -0.06(-3.93%)
Feb 12, 2024 1.467 1.470 1.423 1.437 32,828 +0.02(+1.16%)
Feb 09, 2024 1.400 1.450 1.390 1.420 15,603 +0.02(+1.43%)
Feb 08, 2024 1.340 1.490 1.330 1.400 93,853 +0.08(+6.06%)
Feb 07, 2024 1.360 1.370 1.310 1.320 14,179 +0.02(+1.54%)
Feb 06, 2024 1.200 1.300 1.180 1.300 21,934 +0.09(+7.44%)
Feb 05, 2024 1.290 1.290 1.200 1.210 17,308 +0.01(+0.83%)
Feb 02, 2024 1.200 1.260 1.200 1.200 52,657 +0.00(+0.00%)
Feb 01, 2024 1.200 1.200 1.190 1.200 20,244 +0.01(+0.84%)
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%)
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.