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 )

0.5630 -0.1670 (-22.88%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 13, 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 (%)
Jun 12, 2024 0.8482 0.9299 0.6600 0.7300 8,067,589 -0.29(-28.43%)
Jun 11, 2024 1.020 1.130 0.8800 1.020 39,671,348 +0.15(+17.43%)
Jun 10, 2024 0.8200 1.160 0.6000 0.8686 335,964,480 +0.47(+117.15%)
Jun 07, 2024 0.3800 0.4200 0.3651 0.4000 297,353 +0.02(+5.04%)
Jun 06, 2024 0.4200 0.4152 0.3738 0.3808 741,628 -0.03(-7.12%)
Jun 05, 2024 0.4100 0.4300 0.3920 0.4100 102,605 +0.00(+0.37%)
Jun 04, 2024 0.4400 0.4500 0.4000 0.4085 122,424 -0.03(-5.88%)
Jun 03, 2024 0.4000 0.4762 0.3802 0.4340 411,402 +0.03(+7.40%)
May 31, 2024 0.3800 0.4051 0.3793 0.4041 115,518 +0.02(+6.54%)
May 30, 2024 0.3796 0.3847 0.3600 0.3793 110,036 +0.00(+0.61%)
May 29, 2024 0.3682 0.3956 0.3610 0.3770 179,940 -0.03(-7.07%)
May 28, 2024 0.3399 0.4128 0.3282 0.4057 687,123 +0.07(+19.29%)
May 24, 2024 0.3200 0.3518 0.3100 0.3401 355,422 +0.03(+7.97%)
May 23, 2024 0.3365 0.3400 0.3111 0.3150 381,374 -0.02(-4.55%)
May 22, 2024 0.3495 0.3500 0.3200 0.3300 359,329 -0.01(-2.83%)
May 21, 2024 0.3407 0.3600 0.3230 0.3396 263,562 -0.00(-0.12%)
May 20, 2024 0.3550 0.3700 0.3032 0.3400 512,426 +0.00(+0.00%)
May 17, 2024 0.4200 0.4200 0.3340 0.3400 955,700 -0.10(-22.73%)
May 16, 2024 0.3700 0.4400 0.3520 0.4400 836,269 +0.04(+10.00%)
May 15, 2024 0.7100 0.7100 0.3990 0.4000 1,448,476 -0.35(-46.60%)
May 14, 2024 0.7751 0.7751 0.7400 0.7490 159,415 -0.03(-3.73%)
May 13, 2024 0.8100 0.8100 0.7205 0.7780 42,352 -0.01(-1.58%)
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%)
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.