KWESST Micro Systems Inc Historical Data - 62U | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
KWESST Micro Systems Inc (62U)
KWESST Micro Systems Inc (62U) Historical

KWESST Micro Systems Inc (62U)

0.416

-0.024

(-5.45%)

Closed March 01 3:00PM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.426	-0.02	-4.48	0.426	0.426	0.426	900
1740691620	0.446	0	0.00	0.446	0.446	0.446	0
1740605220	0.446	0.012	2.76	0.446	0.446	0.446	1000
1740518820	0.434	-0.091	-17.33	0.5	0.5	0.434	22960
1740432420	0.525	0.005	0.96	0.52	0.525	0.52	15311
1740173220	0.52	-0.125	-19.38	0.5749999	0.5749999	0.52	10457
1740086820	0.645	0.05	8.40	0.505	0.645	0.505	19897
1740000420	0.595	-0.11	-15.60	0.645	0.665	0.545	59346
1739914020	0.705	0.305	76.25	0.444	1.12	0.444	57214
1739827620	0.4	0	0.00	0.4	0.4	0.4	0
1739568420	0.4	0	0.00	0.4	0.4	0.4	0
1739482020	0.4	0	0.00	0.4	0.4	0.4	0
1739395620	0.4	-0.042	-9.50	0.4	0.4	0.4	5608
1739309220	0.442	-0.048	-9.80	0.442	0.442	0.442	3000
1739222820	0.49	0	0.00	0.49	0.49	0.49	0
1738963620	0.49	0	0.00	0.49	0.49	0.49	0
1738877220	0.49	0	0.00	0.49	0.49	0.49	0
1738790820	0.49	0	0.00	0.49	0.49	0.49	0
1738704420	0.49	0.01	2.08	0.49	0.49	0.49	1500
1738618020	0.48	0.022	4.80	0.48	0.48	0.48	64
1738358820	0.458	-0.008	-1.72	0.468	0.468	0.458	4206
1738272420	0.466	0	0.00	0.466	0.466	0.466	0
1738186020	0.466	-0.084	-15.27	0.466	0.466	0.466	4206
1738099620	0.55	0	0.00	0.55	0.55	0.55	0
1738013220	0.55	-0.025	-4.35	0.55	0.55	0.55	439
1737754020	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1737667620	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1737581220	0.5749999	-0.03	-4.96	0.5749999	0.5749999	0.5749999	2000
1737494820	0.605	0.005	0.83	0.61	0.61	0.605	400
1737408420	0.6	-0.055	-8.40	0.6	0.6	0.6	1222
1737149220	0.655	0.025	3.97	0.68	0.68	0.645	6598
1737062820	0.63	0	0.00	0.63	0.63	0.63	0
1736976420	0.63	0	0.00	0.63	0.63	0.63	0
1736890020	0.63	0.02	3.28	0.63	0.63	0.63	4000
1736803620	0.61	0.01	1.67	0.65	0.65	0.605	11324
1736544420	0.6	-0.04	-6.25	0.6	0.6	0.6	2000
1736458020	0.64	0	0.00	0.64	0.64	0.64	0
1736371620	0.64	-0.105	-14.09	0.7	0.7	0.64	1711
1736285220	0.745	-0.02	-2.61	0.805	0.805	0.745	2200
1736198820	0.765	-0.03	-3.77	1.1299999	1.1299999	0.74	27000
1735939620	0.795	0.07	9.66	0.8199999	0.85	0.795	13700
1735853220	0.725	0.065	9.85	0.66	0.725	0.66	2600
1735594020	0.66	0.03	4.76	0.625	0.685	0.625	7900
1735334820	0.63	0.138	28.05	0.645	0.675	0.63	5282
1734989220	0.492	-0.088	-15.17	0.585	0.645	0.492	47501
1734730020	0.5799999	0.0299999	5.45	0.5799999	0.5799999	0.5799999	200
1734643620	0.55	-0.09	-14.06	0.5799999	0.5799999	0.53	4260
1734557220	0.64	-0.11	-14.67	0.655	0.67	0.55	18860
1734470820	0.75	0.13	20.97	1.1	1.55	0.745	89410
1734384420	0.62	0.035	5.98	0.62	0.62	0.62	1000
1734125220	0.585	0	0.00	0.585	0.585	0.585	0
1734038820	0.585	-0.105	-15.22	0.585	0.585	0.585	2200
1733952420	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1733866020	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1733779620	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1733520420	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1733434020	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1733347620	0.6899999	-0.082	-10.62	0.6899999	0.6899999	0.6899999	1400
1733261220	0.772	0	0.00	0.772	0.772	0.772	0
1733174820	0.772	-0.0267	-3.34	0.772	0.772	0.772	600

KWESST Micro Systems

BNP Paribas Issuance

Expat Beta Adsits

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