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 )

0.7905 -0.0285 (-3.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
May 10, 2024 0.8489 0.8489 0.7810 0.7905 68,691 -0.03(-3.48%)
May 09, 2024 0.7951 0.8600 0.7812 0.8190 64,053 +0.02(+3.02%)
May 08, 2024 0.8100 0.8100 0.7800 0.7950 14,248 +0.00(+0.51%)
May 07, 2024 0.7800 0.8400 0.7800 0.7910 49,045 +0.00(+0.08%)
May 06, 2024 0.7600 0.9400 0.7500 0.7904 128,604 +0.05(+6.81%)
May 03, 2024 0.7497 0.7582 0.7180 0.7400 96,153 +0.02(+2.64%)
May 02, 2024 0.7600 0.7562 0.7200 0.7210 59,788 -0.03(-3.40%)
May 01, 2024 0.7470 0.7470 0.7101 0.7464 95,612 +0.03(+3.81%)
Apr 30, 2024 0.7300 0.7380 0.7050 0.7190 311,508 +0.00(+0.29%)
Apr 29, 2024 0.7020 0.7400 0.6901 0.7169 112,607 +0.02(+2.41%)
Apr 26, 2024 0.7149 0.7380 0.6950 0.7000 79,119 -0.01(-1.38%)
Apr 25, 2024 0.7200 0.7500 0.7010 0.7098 44,345 -0.02(-3.30%)
Apr 24, 2024 0.7490 0.7490 0.7200 0.7340 62,508 +0.01(+1.80%)
Apr 23, 2024 0.7699 0.7699 0.7200 0.7210 27,389 -0.02(-2.57%)
Apr 22, 2024 0.7200 0.7999 0.7200 0.7400 69,202 +0.01(+1.37%)
Apr 19, 2024 0.7201 0.7484 0.7000 0.7300 179,961 +0.03(+4.29%)
Apr 18, 2024 0.7200 0.7776 0.7000 0.7000 49,132 +0.01(+0.72%)
Apr 17, 2024 0.7350 0.7400 0.6901 0.6950 88,482 -0.03(-3.47%)
Apr 16, 2024 0.7070 0.7566 0.7000 0.7200 53,397 +0.04(+5.88%)
Apr 15, 2024 0.7180 0.7454 0.6701 0.6800 56,981 -0.01(-2.06%)
Apr 12, 2024 0.6560 0.7300 0.6300 0.6943 84,093 -0.02(-2.13%)
Apr 11, 2024 0.7491 0.7500 0.7000 0.7094 78,728 -0.01(-1.47%)
Apr 10, 2024 0.7400 0.7590 0.6750 0.7200 102,804 -0.03(-3.36%)
Apr 09, 2024 0.7800 0.7900 0.7000 0.7450 153,699 -0.03(-3.25%)
Apr 08, 2024 0.8313 0.8313 0.7501 0.7700 189,882 -0.04(-4.95%)
Apr 05, 2024 0.8000 0.8500 0.7400 0.8101 324,420 +0.01(+1.25%)
Apr 04, 2024 0.9000 0.9500 0.7501 0.8001 853,944 -0.32(-28.88%)
Apr 03, 2024 1.110 1.150 1.010 1.125 151,150 +0.05(+4.65%)
Apr 02, 2024 1.200 1.200 1.050 1.075 141,305 -0.05(-4.02%)
Apr 01, 2024 1.210 1.250 1.120 1.120 52,049 -0.13(-10.40%)
Mar 28, 2024 1.300 1.190 1.190 1.250 88,606 -0.01(-0.79%)
Mar 27, 2024 1.360 1.360 1.245 1.260 37,938 -0.06(-4.91%)
Mar 26, 2024 1.350 1.350 1.280 1.325 24,742 -0.02(-1.12%)
Mar 25, 2024 1.345 1.345 1.250 1.340 57,827 -0.01(-0.74%)
Mar 22, 2024 1.360 1.450 1.320 1.350 132,389 +0.00(+0.00%)
Mar 21, 2024 1.320 1.410 1.300 1.350 30,955 +0.05(+3.85%)
Mar 20, 2024 1.250 1.300 1.240 1.300 10,601 +0.07(+5.68%)
Mar 19, 2024 1.290 1.310 1.230 1.230 64,351 -0.05(-3.91%)
Mar 18, 2024 1.310 1.365 1.250 1.280 18,510 -0.02(-1.54%)
Mar 15, 2024 1.250 1.340 1.250 1.300 45,449 +0.05(+4.00%)
Mar 14, 2024 1.140 1.450 1.140 1.250 199,134 +0.11(+9.65%)
Mar 13, 2024 1.150 1.200 1.080 1.140 19,463 -0.01(-0.44%)
Mar 12, 2024 1.090 1.150 1.080 1.145 22,648 +0.06(+5.53%)
Mar 11, 2024 1.100 1.100 1.070 1.085 7,372 +0.00(+0.46%)
Mar 08, 2024 1.150 1.150 1.080 1.080 8,480 +0.00(+0.00%)
Mar 07, 2024 1.100 1.100 1.050 1.080 8,040 +0.01(+0.93%)
Mar 06, 2024 1.060 1.090 1.030 1.070 8,855 +0.02(+1.90%)
Mar 05, 2024 1.110 1.110 1.010 1.050 38,028 -0.05(-4.55%)
Mar 04, 2024 1.090 1.130 1.050 1.100 37,408 +0.02(+1.38%)
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.