Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE ) 0.1513 -0.0087 (-5.44%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 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 (%) Oct 09, 2024 0.1600 0.1615 0.1430 0.1513 197,672 -0.01(-5.44%) Oct 08, 2024 0.1700 0.1668 0.1543 0.1600 92,658 -0.01(-4.08%) Oct 07, 2024 0.1654 0.1700 0.1530 0.1668 333,364 +0.00(+0.85%) Oct 04, 2024 0.1640 0.1669 0.1550 0.1654 179,226 -0.00(-0.90%) Oct 03, 2024 0.1710 0.1710 0.1600 0.1669 76,716 -0.00(-0.06%) Oct 02, 2024 0.1673 0.1735 0.1581 0.1670 245,981 +0.01(+5.56%) 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.