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)

5.420 -0.410 (-7.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	4.620	4.620	4.200	4.599	19,359	+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	-0.38(-8.00%)
Apr 04, 2025	4.883	4.883	4.238	4.727	11,195	-0.24(-4.78%)
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%)
Apr 01, 2025	5.670	5.880	5.462	5.548	11,091	-0.10(-1.71%)
Mar 31, 2025	5.886	6.071	5.460	5.645	17,905	-0.42(-6.99%)
Mar 28, 2025	6.111	6.415	5.851	6.069	9,654	-0.14(-2.33%)
Mar 27, 2025	6.300	6.521	6.092	6.214	10,015	-0.36(-5.52%)
Mar 26, 2025	6.720	6.720	6.407	6.577	6,412	-0.09(-1.42%)
Mar 25, 2025	6.720	6.894	6.390	6.672	6,774	-0.07(-1.03%)
Mar 24, 2025	6.363	6.871	6.300	6.741	12,761	+0.23(+3.48%)
Mar 21, 2025	6.510	6.714	6.418	6.514	8,651	-0.04(-0.61%)
Mar 20, 2025	6.657	6.838	6.510	6.554	6,870	-0.05(-0.73%)
Mar 19, 2025	6.516	6.770	6.510	6.602	10,752	-0.01(-0.19%)
Mar 18, 2025	7.350	7.514	6.067	6.615	41,995	-0.90(-12.01%)
Mar 17, 2025	7.749	7.770	7.350	7.518	11,931	-0.07(-0.86%)
Mar 14, 2025	7.913	7.913	7.363	7.583	15,609	-0.03(-0.39%)
Mar 13, 2025	7.938	7.980	7.598	7.612	8,725	-0.49(-6.09%)
Mar 12, 2025	8.404	8.484	7.665	8.106	13,319	-0.10(-1.18%)
Mar 11, 2025	9.177	9.204	8.190	8.203	10,651	-0.74(-8.27%)
Mar 10, 2025	8.736	9.427	8.717	8.942	18,991	-0.51(-5.38%)
Mar 07, 2025	8.946	9.540	8.610	9.450	20,902	+1.00(+11.86%)
Mar 06, 2025	7.932	8.820	7.249	8.448	53,594	+0.49(+6.15%)
Mar 05, 2025	8.354	8.358	7.770	7.959	26,548	-0.41(-4.92%)
Mar 04, 2025	8.610	8.812	6.863	8.371	40,394	-0.45(-5.10%)

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.

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