Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE )

0.4670 +0.0428 (+10.09%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.4900	0.4923	0.4300	0.4670	820,709	+0.04(+10.09%)
Feb 13, 2025	0.4178	0.4300	0.4129	0.4242	196,809	-0.01(-1.62%)
Feb 12, 2025	0.4250	0.4373	0.4151	0.4312	213,040	-0.02(-4.09%)
Feb 11, 2025	0.4470	0.4972	0.4300	0.4496	880,999	+0.03(+6.79%)
Feb 10, 2025	0.4500	0.4500	0.4100	0.4210	278,247	-0.02(-4.97%)
Feb 07, 2025	0.4837	0.4837	0.4406	0.4430	236,562	-0.03(-6.54%)
Feb 06, 2025	0.4924	0.4924	0.4700	0.4740	242,596	-0.02(-3.83%)
Feb 05, 2025	0.4996	0.5028	0.4621	0.4929	536,503	-0.01(-2.20%)
Feb 04, 2025	0.4399	0.5380	0.4300	0.5040	2,067,374	+0.05(+11.14%)
Feb 03, 2025	0.4789	0.4819	0.4300	0.4535	396,789	-0.04(-8.38%)
Jan 31, 2025	0.5080	0.5098	0.4840	0.4950	537,662	+0.01(+1.23%)
Jan 30, 2025	0.5100	0.5115	0.4770	0.4890	297,486	-0.03(-5.42%)
Jan 29, 2025	0.5584	0.5584	0.4900	0.5170	789,104	-0.03(-5.61%)
Jan 28, 2025	0.5600	0.5600	0.5421	0.5477	189,630	-0.00(-0.71%)
Jan 27, 2025	0.5585	0.5690	0.5400	0.5516	314,758	-0.02(-4.09%)
Jan 24, 2025	0.5971	0.6002	0.5751	0.5751	366,312	-0.03(-5.00%)
Jan 23, 2025	0.6100	0.6190	0.5996	0.6054	143,861	-0.01(-1.11%)
Jan 22, 2025	0.5700	0.6290	0.5700	0.6122	669,945	+0.03(+4.29%)
Jan 21, 2025	0.6300	0.6300	0.5380	0.5870	702,802	-0.03(-5.38%)
Jan 17, 2025	0.6100	0.6500	0.5912	0.6204	356,019	+0.01(+1.37%)
Jan 16, 2025	0.6400	0.6400	0.5900	0.6120	366,054	-0.01(-2.13%)
Jan 15, 2025	0.6330	0.6486	0.6096	0.6253	377,349	-0.03(-3.92%)
Jan 14, 2025	0.6694	0.6694	0.6301	0.6508	269,657	-0.01(-1.39%)
Jan 13, 2025	0.6351	0.6601	0.6000	0.6600	633,465	-0.02(-2.94%)
Jan 10, 2025	0.6600	0.7032	0.6358	0.6800	747,786	-0.00(-0.15%)
Jan 08, 2025	0.6700	0.7055	0.6200	0.6810	1,391,196	-0.05(-6.97%)
Jan 07, 2025	0.8000	0.8001	0.7100	0.7320	1,671,438	-0.09(-10.44%)
Jan 06, 2025	0.9703	0.9900	0.7695	0.8173	14,106,343	-0.02(-2.11%)
Jan 03, 2025	0.7800	0.8666	0.7700	0.8349	2,918,552	+0.07(+9.84%)
Jan 02, 2025	0.6800	0.7636	0.6275	0.7601	2,937,720	+0.06(+8.59%)
Dec 31, 2024				0.7000	0	-0.02(-2.22%)
Dec 30, 2024	0.6599	0.7413	0.6000	0.7159	2,478,012	+0.03(+3.68%)
Dec 27, 2024	0.7199	0.7200	0.6300	0.6905	3,801,196	+0.03(+5.26%)
Dec 26, 2024	0.6531	0.7280	0.5890	0.6560	12,572,914	+0.11(+19.19%)
Dec 24, 2024	0.5410	0.5770	0.5251	0.5504	3,369,518	-0.00(-0.76%)
Dec 23, 2024	0.6200	0.6273	0.5121	0.5546	1,044,268	-0.05(-7.90%)
Dec 20, 2024	0.6100	0.6534	0.5747	0.6022	763,177	-0.03(-4.41%)
Dec 19, 2024	0.6400	0.6600	0.5419	0.6300	1,783,541	-0.01(-1.72%)
Dec 18, 2024	0.7000	0.7342	0.5300	0.6410	4,162,671	-0.20(-23.69%)
Dec 17, 2024	1.190	1.500	0.7140	0.8400	80,767,824	+0.11(+15.38%)
Dec 16, 2024	0.6335	0.7360	0.6099	0.7280	7,680,286	+0.09(+14.83%)
Dec 13, 2024	0.6290	0.6360	0.6103	0.6340	28,008	+0.02(+3.93%)
Dec 12, 2024	0.6200	0.6389	0.6073	0.6100	55,008	-0.02(-3.16%)
Dec 11, 2024	0.6367	0.6491	0.6001	0.6299	76,450	+0.02(+2.92%)
Dec 10, 2024	0.6500	0.6549	0.6020	0.6120	126,248	-0.06(-8.62%)
Dec 09, 2024	0.6648	0.6989	0.6508	0.6697	129,939	-0.02(-2.94%)
Dec 06, 2024	0.7000	0.7100	0.6700	0.6900	96,495	-0.01(-1.43%)
Dec 05, 2024	0.6986	0.7146	0.6666	0.7000	97,950	-0.03(-3.98%)
Dec 04, 2024	0.7300	0.7588	0.6984	0.7290	153,972	+0.03(+4.08%)
Dec 03, 2024	0.7800	0.8296	0.6900	0.7004	304,895	-0.10(-12.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KWESST Micro Systems Inc. - common stock, no R/S concurrent with offering (NQ: KWE )

Historical Prices