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 )

0.3999 +0.0199 (+5.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 7, 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 31, 2023 2.880 3.085 2.880 2.950 14,543 -0.03(-1.01%)
May 30, 2023 2.890 3.050 2.890 2.980 15,681 -0.02(-0.67%)
May 26, 2023 2.970 3.050 2.900 3.000 18,657 +0.00(+0.00%)
May 25, 2023 2.940 3.070 2.940 3.000 21,480 +0.05(+1.69%)
May 24, 2023 2.880 2.950 2.859 2.950 4,741 +0.04(+1.37%)
May 23, 2023 2.850 2.979 2.822 2.910 18,446 +0.09(+3.19%)
May 22, 2023 3.040 3.040 2.820 2.820 22,433 -0.23(-7.54%)
May 19, 2023 3.080 3.080 2.990 3.050 17,409 +0.06(+2.01%)
May 18, 2023 2.960 3.120 2.950 2.990 15,623 +0.04(+1.36%)
May 17, 2023 3.110 3.110 2.950 2.950 35,792 -0.13(-4.22%)
May 16, 2023 3.160 3.200 2.955 3.080 70,043 +0.00(+0.00%)
May 15, 2023 3.070 3.200 3.000 3.080 30,844 -0.06(-1.91%)
May 12, 2023 2.950 3.192 2.910 3.140 61,867 +0.27(+9.41%)
May 11, 2023 3.090 3.090 2.810 2.870 54,086 +0.02(+0.70%)
May 10, 2023 2.900 2.960 2.810 2.850 28,343 -0.06(-2.06%)
May 09, 2023 2.910 2.990 2.810 2.910 27,850 -0.08(-2.67%)
May 08, 2023 3.000 3.215 2.820 2.990 48,555 -0.11(-3.55%)
May 05, 2023 3.260 3.330 3.030 3.100 122,747 -0.05(-1.59%)
May 04, 2023 2.880 3.190 2.817 3.150 131,513 +0.17(+5.70%)
May 03, 2023 2.840 3.090 2.700 2.980 274,156 +0.23(+8.36%)
May 02, 2023 2.700 2.900 2.330 2.750 973,179 +0.32(+13.17%)
May 01, 2023 2.400 2.490 2.275 2.430 52,776 +0.06(+2.53%)
Apr 28, 2023 2.440 2.440 2.370 2.370 40,597 -0.06(-2.47%)
Apr 27, 2023 2.540 2.540 2.350 2.430 21,719 +0.07(+2.97%)
Apr 26, 2023 2.360 2.440 2.350 2.360 24,907 -0.08(-3.28%)
Apr 25, 2023 2.300 2.440 2.300 2.440 31,286 +0.04(+1.67%)
Apr 24, 2023 2.510 2.590 2.270 2.400 54,900 -0.07(-2.84%)
Apr 21, 2023 2.590 2.670 2.450 2.470 45,248 +0.00(+0.00%)
Apr 20, 2023 2.650 2.770 2.460 2.470 47,711 -0.18(-6.79%)
Apr 19, 2023 2.640 2.820 2.640 2.650 50,129 +0.00(+0.00%)
Apr 18, 2023 2.830 2.906 2.460 2.650 210,456 -0.44(-14.24%)
Apr 17, 2023 2.750 3.520 2.730 3.090 2,205,118 +0.48(+18.39%)
Apr 14, 2023 2.150 2.680 2.150 2.610 58,300 +0.48(+22.53%)
Apr 13, 2023 2.250 2.250 2.130 2.130 17,845 -0.16(-6.98%)
Apr 12, 2023 2.330 2.325 2.080 2.290 10,838 -0.10(-4.19%)
Apr 11, 2023 2.560 2.560 2.160 2.390 21,850 +0.09(+3.91%)
Apr 10, 2023 2.310 2.310 2.150 2.300 2,096 -0.05(-2.13%)
Apr 06, 2023 2.260 2.450 2.260 2.350 5,097 +0.01(+0.43%)
Apr 05, 2023 2.400 2.430 2.260 2.340 10,202 -0.17(-6.77%)
Apr 04, 2023 2.470 2.600 2.290 2.510 10,354 -0.05(-1.96%)
Apr 03, 2023 2.700 2.700 2.350 2.560 9,211 -0.12(-4.47%)
Mar 31, 2023 2.600 2.700 2.540 2.680 22,376 +0.13(+5.10%)
Mar 30, 2023 2.580 2.590 2.400 2.550 23,050 +0.05(+2.00%)
Mar 29, 2023 2.290 2.570 2.220 2.500 36,490 +0.21(+9.17%)
Mar 28, 2023 2.370 2.370 2.220 2.290 33,533 -0.01(-0.43%)
Mar 27, 2023 2.300 2.380 2.180 2.300 17,095 -0.10(-4.17%)
Mar 24, 2023 2.350 2.400 2.200 2.400 47,564 +0.05(+2.13%)
Mar 23, 2023 2.280 2.400 2.190 2.350 25,432 -0.10(-4.08%)
Mar 22, 2023 2.560 2.560 2.115 2.450 140,076 +0.22(+9.87%)
Mar 21, 2023 2.700 2.700 2.120 2.230 75,289 +0.03(+1.36%)
Mar 20, 2023 2.320 2.500 2.175 2.200 18,228 +0.04(+1.62%)
Mar 17, 2023 2.250 2.350 2.120 2.165 9,331 -0.08(-3.35%)
Mar 16, 2023 2.190 2.270 2.190 2.240 1,923 -0.05(-2.18%)
Mar 15, 2023 2.350 2.400 2.290 2.290 15,711 -0.08(-3.58%)
Mar 14, 2023 2.590 2.590 2.300 2.375 4,813 -0.02(-0.63%)
Mar 13, 2023 2.400 2.400 2.310 2.390 16,059 +0.18(+8.14%)
Mar 10, 2023 2.520 2.569 2.175 2.210 27,221 -0.25(-10.34%)
Mar 09, 2023 2.340 2.465 2.340 2.465 7,415 -0.13(-5.19%)
Mar 08, 2023 2.280 2.680 2.252 2.600 4,892 +0.26(+11.10%)
Mar 07, 2023 2.350 2.493 2.340 2.340 3,568 -0.16(-6.40%)
Mar 06, 2023 2.490 2.500 2.350 2.500 24,136 +0.00(+0.00%)
Mar 03, 2023 2.480 2.500 2.330 2.500 12,236 -0.10(-3.84%)
Mar 02, 2023 2.470 2.600 2.370 2.600 1,841 -0.02(-0.71%)
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.