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 )

0.3808 -0.0292 (-7.12%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	0.4200	0.4152	0.3738	0.3808	741,628	-0.03(-7.12%)
Jun 05, 2024	0.4100	0.4300	0.3920	0.4100	102,605	+0.00(+0.37%)
Jun 04, 2024	0.4400	0.4500	0.4000	0.4085	122,424	-0.03(-5.88%)
Jun 03, 2024	0.4000	0.4762	0.3802	0.4340	411,402	+0.03(+7.40%)
May 31, 2024	0.3800	0.4051	0.3793	0.4041	115,518	+0.02(+6.54%)
May 30, 2024	0.3796	0.3847	0.3600	0.3793	110,036	+0.00(+0.61%)
May 29, 2024	0.3682	0.3956	0.3610	0.3770	179,940	-0.03(-7.07%)
May 28, 2024	0.3399	0.4128	0.3282	0.4057	687,123	+0.07(+19.29%)
May 24, 2024	0.3200	0.3518	0.3100	0.3401	355,422	+0.03(+7.97%)
May 23, 2024	0.3365	0.3400	0.3111	0.3150	381,374	-0.02(-4.55%)
May 22, 2024	0.3495	0.3500	0.3200	0.3300	359,329	-0.01(-2.83%)
May 21, 2024	0.3407	0.3600	0.3230	0.3396	263,562	-0.00(-0.12%)
May 20, 2024	0.3550	0.3700	0.3032	0.3400	512,426	+0.00(+0.00%)
May 17, 2024	0.4200	0.4200	0.3340	0.3400	955,700	-0.10(-22.73%)
May 16, 2024	0.3700	0.4400	0.3520	0.4400	836,269	+0.04(+10.00%)
May 15, 2024	0.7100	0.7100	0.3990	0.4000	1,448,476	-0.35(-46.60%)
May 14, 2024	0.7751	0.7751	0.7400	0.7490	159,415	-0.03(-3.73%)
May 13, 2024	0.8100	0.8100	0.7205	0.7780	42,352	-0.01(-1.58%)
May 10, 2024	0.8489	0.8489	0.7810	0.7905	68,691	-0.03(-3.48%)
May 09, 2024	0.7951	0.8600	0.7812	0.8190	64,053	+0.02(+3.02%)
May 08, 2024	0.8100	0.8100	0.7800	0.7950	14,248	+0.00(+0.51%)
May 07, 2024	0.7800	0.8400	0.7800	0.7910	49,045	+0.00(+0.08%)
May 06, 2024	0.7600	0.9400	0.7500	0.7904	128,604	+0.05(+6.81%)
May 03, 2024	0.7497	0.7582	0.7180	0.7400	96,153	+0.02(+2.64%)
May 02, 2024	0.7600	0.7562	0.7200	0.7210	59,788	-0.03(-3.40%)
May 01, 2024	0.7470	0.7470	0.7101	0.7464	95,612	+0.03(+3.81%)
Apr 30, 2024	0.7300	0.7380	0.7050	0.7190	311,508	+0.00(+0.29%)
Apr 29, 2024	0.7020	0.7400	0.6901	0.7169	112,607	+0.02(+2.41%)
Apr 26, 2024	0.7149	0.7380	0.6950	0.7000	79,119	-0.01(-1.38%)
Apr 25, 2024	0.7200	0.7500	0.7010	0.7098	44,345	-0.02(-3.30%)
Apr 24, 2024	0.7490	0.7490	0.7200	0.7340	62,508	+0.01(+1.80%)
Apr 23, 2024	0.7699	0.7699	0.7200	0.7210	27,389	-0.02(-2.57%)
Apr 22, 2024	0.7200	0.7999	0.7200	0.7400	69,202	+0.01(+1.37%)
Apr 19, 2024	0.7201	0.7484	0.7000	0.7300	179,961	+0.03(+4.29%)
Apr 18, 2024	0.7200	0.7776	0.7000	0.7000	49,132	+0.01(+0.72%)
Apr 17, 2024	0.7350	0.7400	0.6901	0.6950	88,482	-0.03(-3.47%)
Apr 16, 2024	0.7070	0.7566	0.7000	0.7200	53,397	+0.04(+5.88%)
Apr 15, 2024	0.7180	0.7454	0.6701	0.6800	56,981	-0.01(-2.06%)
Apr 12, 2024	0.6560	0.7300	0.6300	0.6943	84,093	-0.02(-2.13%)
Apr 11, 2024	0.7491	0.7500	0.7000	0.7094	78,728	-0.01(-1.47%)
Apr 10, 2024	0.7400	0.7590	0.6750	0.7200	102,804	-0.03(-3.36%)
Apr 09, 2024	0.7800	0.7900	0.7000	0.7450	153,699	-0.03(-3.25%)
Apr 08, 2024	0.8313	0.8313	0.7501	0.7700	189,882	-0.04(-4.95%)
Apr 05, 2024	0.8000	0.8500	0.7400	0.8101	324,420	+0.01(+1.25%)
Apr 04, 2024	0.9000	0.9500	0.7501	0.8001	853,944	-0.32(-28.88%)
Apr 03, 2024	1.110	1.150	1.010	1.125	151,150	+0.05(+4.65%)
Apr 02, 2024	1.200	1.200	1.050	1.075	141,305	-0.05(-4.02%)

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.

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