Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 )

0.5350 -0.1950 (-26.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 1.450 1.500 1.450 1.500 5,656 +0.05(+3.45%)
Oct 30, 2023 1.450 1.460 1.357 1.450 4,000 +0.06(+4.52%)
Oct 27, 2023 1.460 1.460 1.360 1.387 13,742 +0.02(+1.26%)
Oct 26, 2023 1.460 1.480 1.370 1.370 10,099 -0.01(-0.72%)
Oct 25, 2023 1.450 1.500 1.380 1.380 11,145 -0.05(-3.50%)
Oct 24, 2023 1.470 1.500 1.380 1.430 36,556 +0.04(+2.88%)
Oct 23, 2023 1.660 1.660 1.380 1.390 132,233 -0.18(-11.46%)
Oct 20, 2023 1.610 1.620 1.560 1.570 65,525 -0.03(-1.88%)
Oct 19, 2023 1.800 1.890 1.500 1.600 36,543 -0.10(-5.88%)
Oct 18, 2023 1.810 1.840 1.700 1.700 12,031 -0.09(-5.02%)
Oct 17, 2023 1.780 1.800 1.670 1.790 8,372 +0.13(+7.83%)
Oct 16, 2023 1.670 1.804 1.660 1.660 16,684 -0.05(-2.92%)
Oct 13, 2023 1.850 1.850 1.660 1.710 9,320 -0.14(-7.57%)
Oct 12, 2023 1.780 1.850 1.770 1.850 1,726 +0.02(+0.82%)
Oct 11, 2023 1.920 1.920 1.760 1.835 20,511 +0.10(+6.07%)
Oct 10, 2023 1.750 1.780 1.640 1.730 4,207 -0.02(-1.14%)
Oct 09, 2023 1.670 1.800 1.670 1.750 92,894 +0.14(+8.70%)
Oct 06, 2023 1.600 1.680 1.535 1.610 10,245 +0.01(+0.31%)
Oct 05, 2023 1.620 1.700 1.530 1.605 18,168 +0.05(+3.22%)
Oct 04, 2023 1.820 1.840 1.510 1.555 27,316 -0.06(-3.42%)
Oct 03, 2023 1.720 1.721 1.600 1.610 18,703 -0.05(-3.01%)
Oct 02, 2023 1.650 1.839 1.515 1.660 48,018 +0.11(+7.10%)
Sep 29, 2023 1.710 1.740 1.500 1.550 31,373 +0.04(+2.65%)
Sep 28, 2023 1.514 1.565 1.500 1.510 1,204 +0.04(+2.72%)
Sep 27, 2023 1.520 1.650 1.460 1.470 2,707 -0.05(-3.29%)
Sep 26, 2023 1.648 1.648 1.420 1.520 1,489 +0.03(+2.01%)
Sep 25, 2023 1.490 1.490 1.490 1.490 642 +0.03(+2.05%)
Sep 22, 2023 1.470 1.700 1.460 1.460 5,329 +0.00(+0.00%)
Sep 21, 2023 1.580 1.580 1.400 1.460 25,356 -0.14(-8.75%)
Sep 20, 2023 1.500 1.700 1.500 1.600 1,296 -0.06(-3.68%)
Sep 19, 2023 1.610 1.708 1.550 1.661 3,106 +0.05(+3.17%)
Sep 18, 2023 1.700 1.752 1.560 1.610 11,778 -0.05(-3.01%)
Sep 15, 2023 1.820 1.850 1.660 1.660 18,921 -0.07(-4.05%)
Sep 14, 2023 1.800 1.849 1.730 1.730 1,373 -0.14(-7.47%)
Sep 13, 2023 1.750 1.900 1.740 1.870 6,634 +0.14(+8.08%)
Sep 12, 2023 1.800 1.845 1.730 1.730 5,157 -0.06(-3.35%)
Sep 11, 2023 1.810 1.896 1.730 1.790 13,282 -0.11(-5.79%)
Sep 08, 2023 1.800 1.900 1.800 1.900 1,591 +0.02(+0.98%)
Sep 07, 2023 1.790 1.882 1.790 1.882 1,488 +0.08(+4.53%)
Sep 06, 2023 1.800 1.950 1.800 1.800 3,044 -0.04(-2.41%)
Sep 05, 2023 1.850 1.850 1.790 1.845 901 -0.10(-4.91%)
Sep 01, 2023 1.940 1.940 1.940 1.940 538 -0.00(-0.10%)
Aug 31, 2023 1.950 1.950 1.750 1.942 4,143 +0.12(+6.69%)
Aug 29, 2023 1.820 123 +0.09(+4.96%)
Aug 28, 2023 1.793 1.925 1.650 1.734 7,138 -0.02(-0.91%)
Aug 25, 2023 2.040 2.040 1.750 1.750 14,549 -0.16(-8.38%)
Aug 24, 2023 1.730 1.910 1.650 1.910 3,614 +0.09(+4.95%)
Aug 23, 2023 1.710 1.820 1.710 1.820 3,049 +0.07(+4.11%)
Aug 22, 2023 1.640 1.930 1.640 1.748 5,847 +0.06(+3.44%)
Aug 21, 2023 1.690 1.806 1.590 1.690 16,197 -0.05(-2.87%)
Aug 18, 2023 1.587 1.745 1.370 1.740 34,255 +0.04(+2.35%)
Aug 17, 2023 1.730 1.780 1.650 1.700 23,072 -0.09(-5.03%)
Aug 16, 2023 1.840 1.930 1.760 1.790 13,022 -0.07(-3.76%)
Aug 15, 2023 1.900 1.900 1.770 1.860 637 -0.01(-0.80%)
Aug 14, 2023 1.830 1.990 1.750 1.875 10,971 +0.05(+2.78%)
Aug 11, 2023 1.870 1.870 1.820 1.824 5,688 -0.05(-2.44%)
Aug 10, 2023 1.900 1.900 1.850 1.870 25,518 -0.09(-4.59%)
Aug 09, 2023 1.980 1.980 1.900 1.960 8,313 -0.07(-3.45%)
Aug 08, 2023 2.000 2.030 1.900 2.030 4,385 -0.04(-1.93%)
Aug 07, 2023 1.870 2.070 1.810 2.070 15,252 +0.11(+5.79%)
Aug 04, 2023 1.900 1.960 1.840 1.957 15,259 -0.00(-0.17%)
Aug 03, 2023 2.000 2.063 1.910 1.960 11,295 -0.06(-2.97%)
Aug 02, 2023 2.110 2.110 2.002 2.020 4,222 -0.09(-4.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.