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 -0.0050 (-0.93%)
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 (%)
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%)
Jun 03, 2024 0.4000 0.4762 0.3802 0.4340 411,402 +0.03(+7.40%)
May 31, 2024 0.3800 0.4051 0.3793 0.4041 115,518 +0.02(+6.54%)
May 30, 2024 0.3796 0.3847 0.3600 0.3793 110,036 +0.00(+0.61%)
May 29, 2024 0.3682 0.3956 0.3610 0.3770 179,940 -0.03(-7.07%)
May 28, 2024 0.3399 0.4128 0.3282 0.4057 687,123 +0.07(+19.29%)
May 24, 2024 0.3200 0.3518 0.3100 0.3401 355,422 +0.03(+7.97%)
May 23, 2024 0.3365 0.3400 0.3111 0.3150 381,374 -0.02(-4.55%)
May 22, 2024 0.3495 0.3500 0.3200 0.3300 359,329 -0.01(-2.83%)
May 21, 2024 0.3407 0.3600 0.3230 0.3396 263,562 -0.00(-0.12%)
May 20, 2024 0.3550 0.3700 0.3032 0.3400 512,426 +0.00(+0.00%)
May 17, 2024 0.4200 0.4200 0.3340 0.3400 955,700 -0.10(-22.73%)
May 16, 2024 0.3700 0.4400 0.3520 0.4400 836,269 +0.04(+10.00%)
May 15, 2024 0.7100 0.7100 0.3990 0.4000 1,448,476 -0.35(-46.60%)
May 14, 2024 0.7751 0.7751 0.7400 0.7490 159,415 -0.03(-3.73%)
May 13, 2024 0.8100 0.8100 0.7205 0.7780 42,352 -0.01(-1.58%)
May 10, 2024 0.8489 0.8489 0.7810 0.7905 68,691 -0.03(-3.48%)
May 09, 2024 0.7951 0.8600 0.7812 0.8190 64,053 +0.02(+3.02%)
May 08, 2024 0.8100 0.8100 0.7800 0.7950 14,248 +0.00(+0.51%)
May 07, 2024 0.7800 0.8400 0.7800 0.7910 49,045 +0.00(+0.08%)
May 06, 2024 0.7600 0.9400 0.7500 0.7904 128,604 +0.05(+6.81%)
May 03, 2024 0.7497 0.7582 0.7180 0.7400 96,153 +0.02(+2.64%)
May 02, 2024 0.7600 0.7562 0.7200 0.7210 59,788 -0.03(-3.40%)
May 01, 2024 0.7470 0.7470 0.7101 0.7464 95,612 +0.03(+3.81%)
Apr 30, 2024 0.7300 0.7380 0.7050 0.7190 311,508 +0.00(+0.29%)
Apr 29, 2024 0.7020 0.7400 0.6901 0.7169 112,607 +0.02(+2.41%)
Apr 26, 2024 0.7149 0.7380 0.6950 0.7000 79,119 -0.01(-1.38%)
Apr 25, 2024 0.7200 0.7500 0.7010 0.7098 44,345 -0.02(-3.30%)
Apr 24, 2024 0.7490 0.7490 0.7200 0.7340 62,508 +0.01(+1.80%)
Apr 23, 2024 0.7699 0.7699 0.7200 0.7210 27,389 -0.02(-2.57%)
Apr 22, 2024 0.7200 0.7999 0.7200 0.7400 69,202 +0.01(+1.37%)
Apr 19, 2024 0.7201 0.7484 0.7000 0.7300 179,961 +0.03(+4.29%)
Apr 18, 2024 0.7200 0.7776 0.7000 0.7000 49,132 +0.01(+0.72%)
Apr 17, 2024 0.7350 0.7400 0.6901 0.6950 88,482 -0.03(-3.47%)
Apr 16, 2024 0.7070 0.7566 0.7000 0.7200 53,397 +0.04(+5.88%)
Apr 15, 2024 0.7180 0.7454 0.6701 0.6800 56,981 -0.01(-2.06%)
Apr 12, 2024 0.6560 0.7300 0.6300 0.6943 84,093 -0.02(-2.13%)
Apr 11, 2024 0.7491 0.7500 0.7000 0.7094 78,728 -0.01(-1.47%)
Apr 10, 2024 0.7400 0.7590 0.6750 0.7200 102,804 -0.03(-3.36%)
Apr 09, 2024 0.7800 0.7900 0.7000 0.7450 153,699 -0.03(-3.25%)
Apr 08, 2024 0.8313 0.8313 0.7501 0.7700 189,882 -0.04(-4.95%)
Apr 05, 2024 0.8000 0.8500 0.7400 0.8101 324,420 +0.01(+1.25%)
Apr 04, 2024 0.9000 0.9500 0.7501 0.8001 853,944 -0.32(-28.88%)
Apr 03, 2024 1.110 1.150 1.010 1.125 151,150 +0.05(+4.65%)
Apr 02, 2024 1.200 1.200 1.050 1.075 141,305 -0.05(-4.02%)
Apr 01, 2024 1.210 1.250 1.120 1.120 52,049 -0.13(-10.40%)
Mar 28, 2024 1.300 1.190 1.190 1.250 88,606 -0.01(-0.79%)
Mar 27, 2024 1.360 1.360 1.245 1.260 37,938 -0.06(-4.91%)
Mar 26, 2024 1.350 1.350 1.280 1.325 24,742 -0.02(-1.12%)
Mar 25, 2024 1.345 1.345 1.250 1.340 57,827 -0.01(-0.74%)
Mar 22, 2024 1.360 1.450 1.320 1.350 132,389 +0.00(+0.00%)
Mar 21, 2024 1.320 1.410 1.300 1.350 30,955 +0.05(+3.85%)
Mar 20, 2024 1.250 1.300 1.240 1.300 10,601 +0.07(+5.68%)
Mar 19, 2024 1.290 1.310 1.230 1.230 64,351 -0.05(-3.91%)
Mar 18, 2024 1.310 1.365 1.250 1.280 18,510 -0.02(-1.54%)
Mar 15, 2024 1.250 1.340 1.250 1.300 45,449 +0.05(+4.00%)
Mar 14, 2024 1.140 1.450 1.140 1.250 199,134 +0.11(+9.65%)
Mar 13, 2024 1.150 1.200 1.080 1.140 19,463 -0.01(-0.44%)
Mar 12, 2024 1.090 1.150 1.080 1.145 22,648 +0.06(+5.53%)
Mar 11, 2024 1.100 1.100 1.070 1.085 7,372 +0.00(+0.46%)
Mar 08, 2024 1.150 1.150 1.080 1.080 8,480 +0.00(+0.00%)
Mar 07, 2024 1.100 1.100 1.050 1.080 8,040 +0.01(+0.93%)
Mar 06, 2024 1.060 1.090 1.030 1.070 8,855 +0.02(+1.90%)
Mar 05, 2024 1.110 1.110 1.010 1.050 38,028 -0.05(-4.55%)
Mar 04, 2024 1.090 1.130 1.050 1.100 37,408 +0.02(+1.38%)
Mar 01, 2024 1.110 1.120 1.012 1.085 35,158 -0.01(-0.46%)
Feb 29, 2024 1.120 1.130 1.080 1.090 33,888 +0.03(+2.83%)
Feb 28, 2024 1.150 1.192 1.050 1.060 121,281 -0.09(-7.83%)
Feb 27, 2024 1.250 1.250 1.150 1.150 15,790 -0.10(-8.00%)
Feb 26, 2024 1.300 1.310 1.220 1.250 26,626 +0.03(+2.46%)
Feb 23, 2024 1.300 1.400 1.220 1.220 48,229 -0.12(-8.96%)
Feb 22, 2024 1.110 1.380 1.100 1.340 80,372 +0.20(+17.54%)
Feb 21, 2024 1.170 1.230 1.030 1.140 91,521 -0.05(-4.20%)
Feb 20, 2024 1.130 1.210 1.060 1.190 1,079,537 -0.20(-14.39%)
Feb 16, 2024 1.400 1.490 1.380 1.390 33,354 +0.01(+0.72%)
Feb 15, 2024 1.400 1.420 1.340 1.380 50,874 -0.05(-3.16%)
Feb 14, 2024 1.400 1.480 1.360 1.425 27,175 +0.05(+3.26%)
Feb 13, 2024 1.310 1.430 1.310 1.380 15,540 -0.06(-3.93%)
Feb 12, 2024 1.467 1.470 1.423 1.437 32,828 +0.02(+1.16%)
Feb 09, 2024 1.400 1.450 1.390 1.420 15,603 +0.02(+1.43%)
Feb 08, 2024 1.340 1.490 1.330 1.400 93,853 +0.08(+6.06%)
Feb 07, 2024 1.360 1.370 1.310 1.320 14,179 +0.02(+1.54%)
Feb 06, 2024 1.200 1.300 1.180 1.300 21,934 +0.09(+7.44%)
Feb 05, 2024 1.290 1.290 1.200 1.210 17,308 +0.01(+0.83%)
Feb 02, 2024 1.200 1.260 1.200 1.200 52,657 +0.00(+0.00%)
Feb 01, 2024 1.200 1.200 1.190 1.200 20,244 +0.01(+0.84%)
Jan 31, 2024 1.210 1.240 1.170 1.190 26,531 -0.02(-1.65%)
Jan 30, 2024 1.230 1.280 1.200 1.210 36,696 -0.07(-5.45%)
Jan 29, 2024 1.350 1.350 1.250 1.280 59,155 -0.08(-5.90%)
Jan 26, 2024 1.350 1.360 1.280 1.360 34,869 +0.07(+5.43%)
Jan 25, 2024 1.190 1.360 1.170 1.290 40,389 +0.11(+9.32%)
Jan 24, 2024 1.420 1.430 1.170 1.180 60,363 -0.22(-15.71%)
Jan 23, 2024 1.390 1.480 1.350 1.400 79,792 +0.10(+7.69%)
Jan 22, 2024 1.470 1.490 1.293 1.300 48,354 -0.13(-9.09%)
Jan 19, 2024 1.590 1.590 1.430 1.430 25,487 -0.03(-2.05%)
Jan 18, 2024 1.430 1.673 1.430 1.460 130,560 +0.00(+0.00%)
Jan 17, 2024 1.415 1.528 1.415 1.460 7,114 +0.04(+2.82%)
Jan 16, 2024 1.430 1.490 1.400 1.420 6,259 +0.02(+1.43%)
Jan 12, 2024 1.500 1.500 1.400 1.400 21,197 -0.08(-5.41%)
Jan 11, 2024 1.490 1.510 1.350 1.480 19,207 +0.02(+1.37%)
Jan 10, 2024 1.440 1.550 1.280 1.460 81,987 +0.06(+4.52%)
Jan 09, 2024 1.320 1.440 1.300 1.397 38,817 +0.08(+5.82%)
Jan 08, 2024 1.320 1.370 1.220 1.320 29,470 +0.05(+3.94%)
Jan 05, 2024 1.320 1.320 1.232 1.270 39,559 +0.00(+0.00%)
Jan 04, 2024 1.110 1.330 1.020 1.270 226,346 +0.17(+15.45%)
Jan 03, 2024 0.9300 1.100 0.9100 1.100 48,603 +0.12(+12.36%)
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.