KWESST Micro Systems Inc (KWESW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1722033300 | 0.0359 | 0 | 0.00 | 0.0359 | 0.0359 | 0.0359 | 0 |
| 1721946900 | 0.0359 | 0.0092 | 34.46 | 0.0382 | 0.039 | 0.0359 | 6500 |
| 1721860500 | 0.0267 | 0.0001 | 0.38 | 0.034 | 0.034 | 0.0266 | 1500 |
| 1721774100 | 0.0266 | -0.0035 | -11.63 | 0.03 | 0.03 | 0.0266 | 1457 |
| 1721687700 | 0.0301 | 0.0035 | 13.16 | 0.0301 | 0.0301 | 0.0301 | 319 |
| 1721428500 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 110 |
| 1721342100 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 601 |
| 1721255700 | 0.0266 | -0.002856 | -9.70 | 0.0295 | 0.03 | 0.0266 | 9548 |
| 1721169300 | 0.029456 | 0 | 0.00 | 0.029456 | 0.029456 | 0.029456 | 0 |
| 1721082900 | 0.029456 | 0.004456 | 17.82 | 0.0266 | 0.029456 | 0.0266 | 238 |
| 1720823700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720737300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1720650900 | 0.025 | -0.0015 | -5.66 | 0.0266 | 0.0266 | 0.025 | 13119 |
| 1720564500 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1720478100 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1720218900 | 0.0265 | 0 | 0.00 | 0.029 | 0.029 | 0.0265 | 138 |
| 1720040640 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1719959700 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1719873300 | 0.0265 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0265 | 160 |
| 1719614100 | 0.0265 | 0 | 0.00 | 0.0279 | 0.028 | 0.0265 | 7016 |
| 1719527700 | 0.0265 | 0.0004 | 1.53 | 0.0266 | 0.0266 | 0.0265 | 31801 |
| 1719441300 | 0.0261 | -0.0043 | -14.14 | 0.031 | 0.031 | 0.0261 | 16500 |
| 1719354900 | 0.0304 | -0.0083 | -21.45 | 0.036899 | 0.036899 | 0.0304 | 400 |
| 1719268500 | 0.0387 | 0.0072 | 22.86 | 0.027101 | 0.0387 | 0.027 | 15000 |
| 1719009300 | 0.0315 | -0.018399 | -36.87 | 0.0301 | 0.0387 | 0.0301 | 5410 |
| 1718922900 | 0.049899 | 0.009899 | 24.75 | 0.0276 | 0.049899 | 0.0276 | 300 |
| 1718750100 | 0.04 | -0.002 | -4.76 | 0.04 | 0.04 | 0.04 | 567 |
| 1718663700 | 0.042 | 0.004 | 10.53 | 0.048 | 0.048 | 0.0405 | 48803 |
| 1718404500 | 0.038 | 0.0128 | 50.79 | 0.023 | 0.038 | 0.023 | 2035 |
| 1718318100 | 0.0252 | -0.0051 | -16.83 | 0.0398 | 0.0398 | 0.025 | 9829 |
| 1718231700 | 0.0303 | -0.0135 | -30.82 | 0.0402 | 0.0402 | 0.025 | 103882 |
| 1718145300 | 0.0438 | 0.0038 | 9.50 | 0.0494 | 0.05 | 0.0353 | 104558 |
| 1718058900 | 0.04 | -0.029 | -42.03 | 0.105 | 0.105 | 0.03 | 1392865 |
| 1717799700 | 0.069 | 0 | 0.00 | 0.07 | 0.07 | 0.069 | 143 |
| 1717713300 | 0.069 | 0.019 | 38.00 | 0.0695 | 0.0695 | 0.069 | 101 |
| 1717626900 | 0.05 | -0.0194 | -27.95 | 0.04 | 0.052 | 0.0399 | 3167 |
| 1717540500 | 0.0694 | -0.0006 | -0.86 | 0.0694 | 0.0694 | 0.0694 | 400 |
| 1717454100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717194900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 600 |
| 1717108500 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 501 |
| 1717022100 | 0.06 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 143 |
| 1716935700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1716590100 | 0.06 | 0.02 | 50.00 | 0.05 | 0.06 | 0.0497999 | 2940 |
| 1716503700 | 0.04 | -0.0423 | -51.40 | 0.0556 | 0.0556 | 0.037626 | 12763 |
| 1716417300 | 0.0823 | 0 | 0.00 | 0.0823 | 0.0823 | 0.0823 | 0 |
| 1716330900 | 0.0823 | 0 | 0.00 | 0.0823 | 0.0823 | 0.0823 | 0 |
| 1716244500 | 0.0823 | 0 | 0.00 | 0.0823 | 0.0823 | 0.0823 | 20 |
| 1715985300 | 0.0823 | 0 | 0.00 | 0.0793 | 0.0823 | 0.0793 | 11 |
| 1715898900 | 0.0823 | 0 | 0.00 | 0.0725 | 0.0823 | 0.0725 | 20 |
| 1715812500 | 0.0823 | 0 | 0.00 | 0.1 | 0.1 | 0.0823 | 3 |
| 1715726100 | 0.0823 | 0 | 0.00 | 0.0823 | 0.0823 | 0.0823 | 0 |
| 1715639700 | 0.0823 | -0.0117 | -12.45 | 0.0823 | 0.0869999 | 0.0823 | 1311 |
| 1715380500 | 0.094 | 0 | 0.00 | 0.088 | 0.094 | 0.088 | 1 |
| 1715294100 | 0.094 | 0.0324 | 52.60 | 0.06 | 0.0941 | 0.06 | 2103 |
| 1715207700 | 0.0616 | -0.03095 | -33.44 | 0.088 | 0.088 | 0.0616 | 643 |
| 1715121300 | 0.0925499 | 0 | 0.00 | 0.0925499 | 0.0925499 | 0.0925499 | 0 |
| 1715034900 | 0.0925499 | -0.00745 | -7.45 | 0.1 | 0.1 | 0.0925499 | 402 |
| 1714775700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714689300 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 100 |
| 1714602900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1 |
| 1714516500 | 0.09 | 0.027 | 42.86 | 0.1 | 0.1 | 0.09 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
