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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.200 +0.040 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2025 5.240 5.400 5.153 5.200 58,598 +0.04(+0.78%)
Jun 02, 2025 5.000 5.295 5.000 5.160 31,636 +0.11(+2.18%)
May 30, 2025 5.010 5.160 4.890 5.050 21,676 -0.01(-0.20%)
May 29, 2025 5.010 5.140 5.007 5.060 14,383 -0.01(-0.20%)
May 28, 2025 5.290 5.400 5.000 5.070 38,102 -0.25(-4.70%)
May 27, 2025 5.070 5.490 5.070 5.320 49,550 +0.20(+3.80%)
May 23, 2025 5.120 5.270 5.050 5.125 24,278 -0.16(-2.94%)
May 22, 2025 5.200 5.430 5.180 5.280 16,178 -0.03(-0.56%)
May 21, 2025 5.410 5.540 5.160 5.310 22,059 -0.11(-2.03%)
May 20, 2025 5.590 5.690 5.181 5.420 53,410 -0.41(-7.03%)
May 19, 2025 5.020 6.280 5.020 5.830 549,724 +0.71(+13.87%)
May 16, 2025 4.960 5.620 4.960 5.120 98,966 +0.12(+2.40%)
May 15, 2025 5.000 5.155 4.991 5.000 27,409 -0.11(-2.15%)
May 14, 2025 5.390 5.390 5.100 5.110 27,997 -0.19(-3.58%)
May 13, 2025 5.600 5.640 5.300 5.300 54,729 -0.30(-5.36%)
May 12, 2025 5.790 5.820 5.540 5.600 81,859 -0.20(-3.45%)
May 09, 2025 5.500 5.820 5.360 5.800 87,170 +0.23(+4.13%)
May 08, 2025 5.390 5.600 5.150 5.570 134,227 +0.12(+2.20%)
May 07, 2025 5.530 5.830 5.180 5.450 228,791 +0.16(+3.02%)
May 06, 2025 4.940 7.100 4.560 5.290 1,323,136 -1.08(-16.95%)
May 05, 2025 6.470 6.790 5.658 6.370 5,553,565 +0.57(+9.83%)
May 02, 2025 4.900 5.900 4.550 5.800 934,593 +0.81(+16.23%)
May 01, 2025 4.580 5.330 4.321 4.990 351,762 +0.57(+12.90%)
Apr 30, 2025 4.400 4.540 4.050 4.420 124,677 +0.15(+3.51%)
Apr 29, 2025 4.360 4.600 4.270 4.270 97,164 -0.15(-3.39%)
Apr 28, 2025 4.990 5.200 4.310 4.420 163,534 -0.72(-14.01%)
Apr 25, 2025 5.700 6.000 4.350 5.140 335,622 -0.86(-14.33%)
Apr 24, 2025 4.110 7.200 4.110 6.000 1,465,253 +1.44(+31.60%)
Apr 22, 2025 4.559 0 +0.44(+10.71%)
Apr 21, 2025 4.355 4.505 4.095 4.118 26,437 -0.56(-12.06%)
Apr 17, 2025 4.515 4.767 4.505 4.683 3,069 +0.08(+1.83%)
Apr 16, 2025 4.752 4.830 4.551 4.599 6,088 -0.23(-4.74%)
Apr 15, 2025 4.620 4.840 4.620 4.828 3,928 -0.13(-2.63%)
Apr 14, 2025 4.830 5.038 4.740 4.958 7,669 +0.22(+4.61%)
Apr 11, 2025 4.452 4.830 4.452 4.740 7,878 +0.20(+4.39%)
Apr 10, 2025 4.465 4.620 4.431 4.540 5,812 -0.06(-1.28%)
Apr 09, 2025 4.603 4.620 4.200 4.599 19,512 +0.14(+3.20%)
Apr 08, 2025 4.448 4.620 4.420 4.456 13,879 +0.11(+2.46%)
Apr 07, 2025 4.620 4.620 4.299 4.349 16,470 -0.27(-5.86%)
Apr 04, 2025 4.883 4.883 4.238 4.620 11,195 -0.34(-6.94%)
Apr 03, 2025 5.040 5.443 4.836 4.964 13,714 -0.54(-9.77%)
Apr 02, 2025 5.460 5.645 5.265 5.502 9,260 -0.05(-0.83%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.