Kwesst Micro Systems Inc Historical Data - KWE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Kwesst Micro Systems Inc (KWE)
Kwesst Micro Systems Inc (KWE) Historical

Kwesst Micro Systems Inc (KWE)

0.64

-0.08

(-11.11%)

Closed 21 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718919600	0.72	0	0.00	0.72	0.72	0.72	0
1718833200	0.72	0	0.00	0.75	0.78	0.72	32320
1718746800	0.72	0.04	5.88	0.73	0.73	0.6899999	33556
1718660400	0.68	-0.12	-15.00	0.74	0.81	0.67	110085
1718401200	0.8	0.07	9.59	0.66	0.91	0.65	134898
1718314800	0.73	-0.26	-26.26	0.87	0.87	0.6899999	244650
1718228400	0.99	-0.44	-30.77	1.16	1.27	0.93	451692
1718142000	1.43	0.27	23.28	1.36	1.51	1.23	948346
1718055600	1.16	0.63	118.87	1.05	1.55	0.85	1222822
1717796400	0.53	0	0.00	0.53	0.53	0.53	0
1717710000	0.53	-0.02	-3.64	0.5699999	0.5699999	0.53	4250
1717623600	0.55	-0.04	-6.78	0.55	0.5699999	0.55	4000
1717537200	0.59	-0.01	-1.67	0.58	0.59	0.54	8200
1717450800	0.6	0.07	13.21	0.65	0.65	0.6	3000
1717191600	0.53	0.075	16.48	0.54	0.54	0.53	7500
1717105200	0.455	-0.085	-15.74	0.54	0.54	0.455	18500
1717018800	0.54	0.01	1.89	0.54	0.54	0.54	1009
1716932400	0.53	0.03	6.00	0.44	0.53	0.435	6000
1716846000	0.5	0.02	4.17	0.5699999	0.5699999	0.5	13710
1716586800	0.48	0.04	9.09	0.455	0.48	0.4099999	20800
1716500400	0.44	-0.01	-2.22	0.435	0.44	0.42	10000
1716414000	0.45	-0.015	-3.23	0.45	0.455	0.4	83775
1716327600	0.465	-0.015	-3.13	0.51	0.55	0.445	36093
1715982000	0.48	-0.07	-12.73	0.5699999	0.5699999	0.45	78983
1715895600	0.55	0.05	10.00	0.5	0.6	0.48	116300
1715809200	0.5	-0.5	-50.00	1	1	0.5	156375
1715722800	1	-0.05	-4.76	1.06	1.06	0.99	6211
1715636400	1.05	-0.02	-1.87	1.06	1.12	0.99	2921
1715377200	1.07	-0.06	-5.31	1.1	1.1	1.07	10248
1715290800	1.1299999	0.09	8.65	1.1299999	1.18	1.08	1400
1715204400	1.04	-0.07	-6.31	1.08	1.08	1.04	1700
1715118000	1.11	0	0.00	1.11	1.11	1.11	200
1715031600	1.11	0.12	12.12	1.09	1.25	1.09	8128
1714772400	0.99	0	0.00	0.99	0.99	0.99	90
1714686000	0.99	-0.02	-1.98	0.99	0.99	0.99	200
1714599600	1.01	0.08	8.60	0.95	1.03	0.95	4500
1714513200	0.93	-0.07	-7.00	1.01	1.01	0.93	2225
1714426800	1	0.05	5.26	1	1	1	2000
1714167600	0.95	0	0.00	0.95	0.95	0.95	0
1714081200	0.95	-0.02	-2.06	0.97	0.97	0.95	3007
1713994800	0.97	0	0.00	0.97	0.97	0.97	500
1713908400	0.97	-0.02	-2.02	1.02	1.02	0.97	1100
1713822000	0.99	0	0.00	0.99	0.99	0.99	1
1713562800	0.99	-0.09	-8.33	0.97	1	0.97	2200
1713476400	1.08	0.11	11.34	1.03	1.08	1.03	2505
1713390000	0.97	0.03	3.19	0.97	0.97	0.97	1500
1713303600	0.94	0	0.00	0.94	0.94	0.94	0
1713217200	0.94	0	0.00	0.94	0.94	0.94	338
1712958000	0.94	-0.02	-2.08	0.86	0.94	0.86	3300
1712871600	0.96	-0.01	-1.03	1	1.01	0.96	5260
1712785200	0.97	-0.05	-4.90	1	1.01	0.95	3407
1712698800	1.02	-0.08	-7.27	1.1	1.1	1	17361
1712612400	1.1	-0.02	-1.79	1.12	1.1299999	1.04	6373
1712353200	1.12	0.03	2.75	1.04	1.15	1.04	3075
1712266800	1.09	-0.46	-29.68	1.25	1.3	1.06	25661
1712180400	1.55	0.05	3.33	1.42	1.55	1.37	13660
1712094000	1.5	0	0.00	1.6399999	1.6399999	1.46	6367
1712007600	1.5	-0.15	-9.09	1.67	1.68	1.5	2711
1711662000	1.65	-0.09	-5.17	1.79	1.79	1.62	3133
1711575600	1.74	0.01	0.58	2	2	1.7	2641
1711489200	1.73	0.01	0.58	1.74	1.74	1.73	2200
1711402800	1.72	-0.12	-6.52	1.85	1.85	1.69	7785
1711143600	1.84	-0.05	-2.65	2.1	2.1	1.84	641
1711057200	1.89	0.19	11.18	1.85	1.94	1.78	2910

Kwesst Micro Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions