Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering
(NQ:
KWE
)
0.1600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
0.1640
0.1846
0.1532
0.1600
2,817,291
+0.01(+4.23%)
Aug 22, 2024
0.1534
0.1650
0.1526
0.1535
544,208
-0.00(-2.54%)
Aug 21, 2024
0.1600
0.1666
0.1468
0.1575
816,557
-0.00(-0.63%)
Aug 20, 2024
0.1418
0.1715
0.1418
0.1585
3,544,231
+0.02(+13.30%)
Aug 19, 2024
0.1400
0.1514
0.1330
0.1399
838,711
+0.00(+1.38%)
Aug 16, 2024
0.1338
0.1419
0.1300
0.1380
677,383
+0.00(+2.91%)
Aug 15, 2024
0.1380
0.1400
0.1255
0.1341
1,733,346
-0.00(-2.12%)
Aug 14, 2024
0.1490
0.1600
0.1358
0.1370
8,067,552
-0.01(-4.40%)
Aug 13, 2024
0.1410
0.1624
0.1331
0.1433
2,225,274
-0.00(-2.91%)
Aug 12, 2024
0.1700
0.1750
0.1305
0.1476
4,807,152
-0.10(-39.73%)
Aug 09, 2024
0.2414
0.2508
0.2380
0.2449
71,543
+0.00(+0.66%)
Aug 08, 2024
0.2415
0.2433
0.2302
0.2433
120,040
+0.01(+3.97%)
Aug 07, 2024
0.2400
0.2500
0.2185
0.2340
162,054
-0.01(-5.42%)
Aug 06, 2024
0.2500
0.2543
0.2300
0.2474
282,426
-0.00(-0.64%)
Aug 05, 2024
0.2660
0.2660
0.2110
0.2490
700,793
-0.05(-17.00%)
Aug 02, 2024
0.3260
0.3400
0.2929
0.3000
114,798
-0.03(-8.40%)
Aug 01, 2024
0.2860
0.3300
0.2860
0.3275
379,004
+0.05(+16.13%)
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
.