Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 +0.0048 (+3.03%)
Streaming Delayed Price Updated: 1:53 PM EDT, Oct 2, 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 01, 2024 0.1542 0.1640 0.1542 0.1582 131,360 +0.00(+2.73%)
Sep 30, 2024 0.1623 0.1671 0.1522 0.1540 176,465 -0.01(-5.11%)
Sep 27, 2024 0.1654 0.1654 0.1555 0.1623 138,720 -0.00(-0.43%)
Sep 26, 2024 0.1600 0.1819 0.1550 0.1630 647,294 +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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.