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 )

0.8451 -0.0049 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8099 0.9666 0.7900 0.8451 1,231,929 +0.07(+9.72%)
Nov 21, 2024 0.6553 0.7980 0.6550 0.7702 194,010 +0.12(+17.59%)
Nov 20, 2024 0.6300 0.6999 0.6300 0.6550 123,797 +0.02(+3.36%)
Nov 19, 2024 0.5850 0.6400 0.5660 0.6337 77,869 +0.04(+7.41%)
Nov 18, 2024 0.6300 0.6500 0.5310 0.5900 256,992 -0.04(-5.75%)
Nov 15, 2024 0.7098 0.7098 0.6000 0.6260 137,136 -0.05(-6.79%)
Nov 14, 2024 0.7500 0.7500 0.6503 0.6716 186,835 -0.07(-9.85%)
Nov 13, 2024 0.7400 0.8150 0.7301 0.7450 360,526 -0.00(-0.40%)
Nov 12, 2024 0.7310 0.7590 0.7300 0.7480 31,255 +0.02(+2.37%)
Nov 11, 2024 0.7400 0.7745 0.7307 0.7307 158,829 +0.00(+0.10%)
Nov 08, 2024 0.7600 0.7600 0.7050 0.7300 236,855 -0.03(-4.04%)
Nov 07, 2024 0.7300 0.7901 0.7160 0.7607 253,287 +0.02(+3.09%)
Nov 06, 2024 0.7880 0.7880 0.7000 0.7379 164,445 -0.03(-3.53%)
Nov 05, 2024 0.9094 0.9094 0.7100 0.7649 309,888 -0.13(-14.95%)
Nov 04, 2024 0.9700 0.9800 0.8950 0.8994 83,577 -0.03(-3.18%)
Nov 01, 2024 0.9000 0.9800 0.8811 0.9289 123,061 -0.00(-0.12%)
Oct 31, 2024 0.9900 1.050 0.9008 0.9300 966,118 -0.19(-16.96%)
Oct 30, 2024 1.130 1.188 1.020 1.120 313,658 -0.07(-5.88%)
Oct 29, 2024 1.470 1.480 1.150 1.190 539,610 -0.32(-21.19%)
Oct 28, 2024 1.620 1.770 1.500 1.510 288,937 -0.25(-14.20%)
Oct 25, 2024 1.560 2.500 1.550 1.760 2,643,146 +0.26(+17.33%)
Oct 24, 2024 1.730 1.820 1.480 1.500 725,027 -1.03(-40.71%)
Oct 23, 2024 1.410 3.030 1.300 2.530 6,919,829 +1.34(+112.25%)
Oct 22, 2024 1.388 1.416 1.155 1.192 85,430 -0.16(-11.70%)
Oct 21, 2024 1.450 1.520 1.350 1.350 46,282 -0.10(-6.90%)
Oct 18, 2024 1.309 1.485 1.305 1.450 21,015 +0.04(+3.13%)
Oct 17, 2024 1.422 1.449 1.375 1.406 31,793 -0.02(-1.13%)
Oct 16, 2024 1.427 1.439 1.378 1.422 5,671 -0.02(-1.25%)
Oct 15, 2024 1.440 1.495 1.420 1.440 11,269 -0.04(-2.70%)
Oct 14, 2024 1.477 1.491 1.413 1.480 10,248 -0.01(-0.40%)
Oct 11, 2024 1.496 1.496 1.357 1.486 22,247 -0.01(-0.67%)
Oct 10, 2024 1.500 1.590 1.492 1.496 14,621 -0.02(-1.12%)
Oct 09, 2024 1.600 1.615 1.430 1.513 19,767 -0.09(-5.44%)
Oct 08, 2024 1.700 1.668 1.543 1.600 9,265 -0.07(-4.08%)
Oct 07, 2024 1.654 1.700 1.530 1.668 33,336 +0.01(+0.85%)
Oct 04, 2024 1.640 1.669 1.550 1.654 17,922 -0.02(-0.90%)
Oct 03, 2024 1.710 1.710 1.600 1.669 7,671 -0.00(-0.06%)
Oct 02, 2024 1.673 1.735 1.581 1.670 24,598 +0.09(+5.56%)
Oct 01, 2024 1.542 1.640 1.542 1.582 13,136 +0.04(+2.73%)
Sep 30, 2024 1.623 1.671 1.522 1.540 17,646 -0.08(-5.11%)
Sep 27, 2024 1.654 1.654 1.555 1.623 13,872 -0.01(-0.43%)
Sep 26, 2024 1.600 1.819 1.550 1.630 64,729 +0.05(+3.49%)
Sep 25, 2024 1.578 1.600 1.500 1.575 26,293 +0.03(+1.94%)
Sep 24, 2024 1.540 1.600 1.530 1.545 15,819 -0.01(-0.32%)
Sep 23, 2024 1.688 1.699 1.550 1.550 13,057 -0.12(-6.96%)
Sep 20, 2024 1.500 1.749 1.470 1.666 63,681 +0.19(+12.95%)
Sep 19, 2024 1.500 1.500 1.450 1.475 11,909 +0.01(+0.55%)
Sep 18, 2024 1.500 1.500 1.440 1.467 7,496 -0.01(-0.47%)
Sep 17, 2024 1.520 1.531 1.426 1.474 3,942 -0.06(-3.72%)
Sep 16, 2024 1.475 1.550 1.409 1.531 11,347 +0.05(+3.45%)
Sep 13, 2024 1.411 1.504 1.403 1.480 17,122 +0.03(+2.07%)
Sep 12, 2024 1.410 1.460 1.406 1.450 9,239 +0.00(+0.00%)
Sep 11, 2024 1.420 1.480 1.350 1.450 24,466 +0.04(+2.84%)
Sep 10, 2024 1.404 1.504 1.400 1.410 23,827 +0.03(+1.95%)
Sep 09, 2024 1.437 1.437 1.361 1.383 13,036 +0.00(+0.22%)
Sep 06, 2024 1.552 1.601 1.380 1.380 72,393 -0.22(-13.75%)
Sep 05, 2024 1.460 1.655 1.382 1.600 69,952 +0.14(+9.36%)
Sep 04, 2024 1.438 1.475 1.380 1.463 19,602 +0.02(+1.60%)
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.