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 )

0.2820 -0.0040 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 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 (%)
Jul 31, 2024 0.2850 0.2900 0.2800 0.2820 233,208 -0.00(-1.40%)
Jul 30, 2024 0.2900 0.2995 0.2801 0.2860 265,128 +0.00(+0.00%)
Jul 29, 2024 0.3334 0.3334 0.2710 0.2860 864,316 -0.04(-12.54%)
Jul 26, 2024 0.3500 0.3566 0.3203 0.3270 540,440 -0.02(-6.57%)
Jul 25, 2024 0.3448 0.3697 0.3180 0.3500 202,071 +0.01(+3.58%)
Jul 24, 2024 0.3668 0.3940 0.3206 0.3379 296,540 -0.02(-6.14%)
Jul 23, 2024 0.3980 0.3980 0.3400 0.3600 282,885 -0.03(-7.76%)
Jul 22, 2024 0.3900 0.4101 0.3900 0.3903 205,408 +0.00(+0.59%)
Jul 19, 2024 0.3900 0.3919 0.3666 0.3880 160,176 -0.01(-1.40%)
Jul 18, 2024 0.4100 0.4190 0.3666 0.3935 875,783 -0.03(-8.06%)
Jul 17, 2024 0.4102 0.5571 0.3800 0.4280 4,078,674 +0.03(+7.00%)
Jul 16, 2024 0.3477 0.4842 0.3400 0.4000 2,924,244 +0.06(+17.65%)
Jul 15, 2024 0.3251 0.3420 0.3201 0.3400 157,128 +0.01(+2.41%)
Jul 12, 2024 0.3300 0.3450 0.3220 0.3320 164,217 -0.00(-1.04%)
Jul 11, 2024 0.3500 0.3530 0.3265 0.3355 324,512 -0.01(-4.14%)
Jul 10, 2024 0.3104 0.3680 0.3104 0.3500 532,904 +0.04(+12.72%)
Jul 09, 2024 0.3490 0.3490 0.3100 0.3105 536,997 -0.03(-8.68%)
Jul 08, 2024 0.3679 0.3700 0.3300 0.3400 519,151 -0.03(-8.11%)
Jul 05, 2024 0.3600 0.4000 0.3600 0.3700 248,490 -0.00(-0.05%)
Jul 03, 2024 0.4019 0.4094 0.3400 0.3702 719,607 -0.03(-7.91%)
Jul 02, 2024 0.4331 0.4331 0.4000 0.4020 658,096 -0.04(-8.22%)
Jul 01, 2024 0.4490 0.4620 0.4310 0.4380 291,090 -0.02(-5.38%)
Jun 28, 2024 0.4575 0.4699 0.4455 0.4629 317,056 +0.00(+0.06%)
Jun 27, 2024 0.4615 0.4699 0.4319 0.4626 267,360 -0.00(-0.49%)
Jun 26, 2024 0.4680 0.4799 0.4250 0.4649 316,125 +0.01(+3.31%)
Jun 25, 2024 0.4700 0.4988 0.4320 0.4500 353,839 -0.01(-2.56%)
Jun 24, 2024 0.4220 0.4831 0.4100 0.4618 624,255 +0.03(+6.16%)
Jun 21, 2024 0.4472 0.4500 0.4180 0.4350 492,044 -0.03(-5.64%)
Jun 20, 2024 0.5200 0.5310 0.4300 0.4610 969,728 -0.06(-11.04%)
Jun 18, 2024 0.5161 0.5389 0.4926 0.5182 610,999 +0.01(+2.59%)
Jun 17, 2024 0.5658 0.6100 0.4655 0.5051 1,811,823 -0.07(-12.46%)
Jun 14, 2024 0.5250 0.6800 0.4800 0.5770 3,425,403 +0.04(+7.85%)
Jun 13, 2024 0.6200 0.6395 0.5000 0.5350 4,720,552 -0.19(-26.71%)
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%)
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.