KWEMF

KWESST Micro Systems (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
KWESST Micro Systems Inc (QB) KWEMF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.097 -13.72% 0.61 12:42:11
Open Price Low Price High Price Close Price Prev Close
0.743 0.5855 0.743 0.707
more quote information »

KWEMF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7850.79380.53550.69886633,363-0.175-22.29%
1 Month1.021.210.53550.806877224,102-0.41-40.2%
3 Months1.471.720.53551.1020,775-0.86-58.5%
6 Months1.69212.0780.53551.4229,433-1.08-63.95%
1 Year1.322.0780.53551.3428,589-0.71-53.79%
3 Years0.79682.0780.53551.3326,634-0.1868-23.44%
5 Years0.79682.0780.53551.3326,634-0.1868-23.44%

KWEMF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 0.707 0.0151 2.18% 0.79 0.79 0.707 43,691
Jan 25 2022 0.6919 0.0226 3.38% 0.7938 0.7938 0.608255 12,310
Jan 24 2022 0.6693 -0.0307 -4.39% 0.75 0.75 0.5355 30,373
Jan 21 2022 0.70 -0.06565 -8.57% 0.76 0.76924 0.675 72,259
Jan 20 2022 0.76565 -0.00101 -0.13% 0.785 0.785 0.76 8,182
Jan 19 2022 0.76666 0.00656 0.86% 0.77 0.79 0.75 27,859
Jan 18 2022 0.7601 -0.10695 -12.33% 1.14 1.14 0.76 44,050
Jan 14 2022 0.86705 0.03705 4.46% 0.7269 0.8887 0.7269 10,124
Jan 13 2022 0.83 0.004 0.48% 0.82827 0.84548 0.79995 20,135
Jan 12 2022 0.826 -0.0169 -2.0% 1.04 1.04 0.675 20,829
Jan 11 2022 0.8429 -0.04738 -5.32% 0.7524 1.16 0.7524 18,208
Jan 10 2022 0.89028 -0.04972 -5.29% 0.9746 1.00 0.86 9,258
Jan 07 2022 0.94 0.0265 2.9% 0.88 1.21 0.88 12,349
Jan 06 2022 0.9135 0.01197 1.33% 1.10 1.10 0.8736 18,051
Jan 05 2022 0.901535 -0.03847 -4.09% 1.00 1.00 0.901535 43,310
Jan 04 2022 0.94 -0.05 -5.05% 0.855 1.03 0.855 19,533
Jan 03 2022 0.99 0.02 2.06% 1.05 1.05 0.97 15,502
Dec 31 2021 0.97 0.002 0.21% 0.99 0.99 0.9258 23,617
Dec 30 2021 0.968 -0.018 -1.83% 1.02 1.0256 0.968 8,304
Dec 29 2021 0.986 -0.144 -12.74% 1.37 1.37 0.986 36,775
Dec 28 2021 1.13 0.08 7.62% 1.09 1.14 1.05 13,066
Dec 27 2021 1.05 0.06 6.06% 0.9418 1.15 0.9418 6,164
See More Historical Prices »


Your Recent History
USOTC
KWEMF
KWESST Mic..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.