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 )

0.6666 +0.1162 (+21.11%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 26, 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 (%)
Dec 24, 2024 0.5410 0.5770 0.5251 0.5504 3,369,518 -0.00(-0.76%)
Dec 23, 2024 0.6200 0.6273 0.5121 0.5546 1,044,268 -0.05(-7.90%)
Dec 20, 2024 0.6100 0.6534 0.5747 0.6022 763,177 -0.03(-4.41%)
Dec 19, 2024 0.6400 0.6600 0.5419 0.6300 1,783,541 -0.01(-1.72%)
Dec 18, 2024 0.7000 0.7342 0.5300 0.6410 4,162,671 -0.20(-23.69%)
Dec 17, 2024 1.190 1.500 0.7140 0.8400 80,767,824 +0.11(+15.38%)
Dec 16, 2024 0.6335 0.7360 0.6099 0.7280 7,680,286 +0.09(+14.83%)
Dec 13, 2024 0.6290 0.6360 0.6103 0.6340 28,008 +0.02(+3.93%)
Dec 12, 2024 0.6200 0.6389 0.6073 0.6100 55,008 -0.02(-3.16%)
Dec 11, 2024 0.6367 0.6491 0.6001 0.6299 76,450 +0.02(+2.92%)
Dec 10, 2024 0.6500 0.6549 0.6020 0.6120 126,248 -0.06(-8.62%)
Dec 09, 2024 0.6648 0.6989 0.6508 0.6697 129,939 -0.02(-2.94%)
Dec 06, 2024 0.7000 0.7100 0.6700 0.6900 96,495 -0.01(-1.43%)
Dec 05, 2024 0.6986 0.7146 0.6666 0.7000 97,950 -0.03(-3.98%)
Dec 04, 2024 0.7300 0.7588 0.6984 0.7290 153,972 +0.03(+4.08%)
Dec 03, 2024 0.7800 0.8296 0.6900 0.7004 304,895 -0.10(-12.99%)
Dec 02, 2024 0.8300 0.9126 0.7562 0.8050 798,463 +0.02(+2.22%)
Nov 29, 2024 0.6900 0.8295 0.6506 0.7875 565,957 +0.08(+10.90%)
Nov 27, 2024 0.7200 0.7420 0.6400 0.7101 433,970 -0.08(-10.68%)
Nov 26, 2024 0.7300 0.8532 0.7000 0.7950 2,367,066 +0.05(+6.00%)
Nov 25, 2024 0.7900 0.8200 0.7005 0.7500 239,922 -0.10(-11.25%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.