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 )

0.1630 +0.0055 (+3.49%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 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 (%)
Sep 26, 2024 0.1600 0.1819 0.1550 0.1630 647,233 +0.01(+3.49%)
Sep 25, 2024 0.1578 0.1600 0.1500 0.1575 262,930 +0.00(+1.94%)
Sep 24, 2024 0.1540 0.1600 0.1530 0.1545 158,196 -0.00(-0.32%)
Sep 23, 2024 0.1688 0.1699 0.1550 0.1550 130,576 -0.01(-6.96%)
Sep 20, 2024 0.1500 0.1749 0.1470 0.1666 636,814 +0.02(+12.95%)
Sep 19, 2024 0.1500 0.1500 0.1450 0.1475 119,097 +0.00(+0.55%)
Sep 18, 2024 0.1500 0.1500 0.1440 0.1467 74,968 -0.00(-0.47%)
Sep 17, 2024 0.1520 0.1531 0.1426 0.1474 39,428 -0.01(-3.72%)
Sep 16, 2024 0.1475 0.1550 0.1409 0.1531 113,477 +0.01(+3.45%)
Sep 13, 2024 0.1411 0.1504 0.1403 0.1480 171,228 +0.00(+2.07%)
Sep 12, 2024 0.1410 0.1460 0.1406 0.1450 92,398 +0.00(+0.00%)
Sep 11, 2024 0.1420 0.1480 0.1350 0.1450 244,668 +0.00(+2.84%)
Sep 10, 2024 0.1404 0.1504 0.1400 0.1410 238,272 +0.00(+1.95%)
Sep 09, 2024 0.1437 0.1437 0.1361 0.1383 130,369 +0.00(+0.22%)
Sep 06, 2024 0.1552 0.1601 0.1380 0.1380 723,931 -0.02(-13.75%)
Sep 05, 2024 0.1460 0.1655 0.1382 0.1600 699,521 +0.01(+9.36%)
Sep 04, 2024 0.1438 0.1475 0.1380 0.1463 196,023 +0.00(+1.60%)
Sep 03, 2024 0.1500 0.1480 0.1353 0.1440 173,993 -0.00(-3.23%)
Aug 30, 2024 0.1400 0.1488 0.1375 0.1488 302,827 +0.01(+7.59%)
Aug 29, 2024 0.1350 0.1430 0.1320 0.1383 266,118 +0.00(+2.90%)
Aug 28, 2024 0.1489 0.1540 0.1303 0.1344 813,003 -0.02(-10.46%)
Aug 27, 2024 0.1597 0.1597 0.1427 0.1501 745,866 -0.01(-4.27%)
Aug 26, 2024 0.1600 0.1655 0.1450 0.1568 690,103 -0.00(-2.00%)
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%)
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.