Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Kwesst Micro Systems Inc | TSXV:KWE | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.20 | 20.41% | 1.18 | 0.78 | 1.33 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.30 | 1.18 | 1.28 | 5,120 | 21:00:31 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 1.18 | 0.20 | 20.41% | 1.18 | 1.30 | 5,120 |
| 21 Nov 2024 | 0.98 | 0.08 | 8.89% | 0.90 | 1.04 | 7,719 |
| 20 Nov 2024 | 0.90 | -0.03 | -3.23% | 0.90 | 0.99 | 7,500 |
| 19 Nov 2024 | 0.93 | 0.09 | 10.71% | 0.76 | 0.93 | 6,661 |
| 18 Nov 2024 | 0.84 | -0.01 | -1.18% | 0.77 | 0.84 | 21,544 |
| 15 Nov 2024 | 0.85 | -0.08 | -8.60% | 0.85 | 0.90 | 6,835 |
| 14 Nov 2024 | 0.93 | -0.11 | -10.58% | 0.93 | 1.00 | 5,831 |
| 13 Nov 2024 | 1.04 | 0.04 | 4.00% | 1.04 | 1.13 | 10,540 |
| 12 Nov 2024 | 1.00 | -0.03 | -2.91% | 1.00 | 1.02 | 2,400 |
| 11 Nov 2024 | 1.03 | -0.02 | -1.90% | 1.03 | 1.06 | 3,600 |
| 08 Nov 2024 | 1.05 | -0.04 | -3.67% | 0.99 | 1.06 | 1,100 |
| 07 Nov 2024 | 1.09 | 0.08 | 7.92% | 1.03 | 1.09 | 1,853 |
| 06 Nov 2024 | 1.01 | -0.06 | -5.61% | 1.00 | 1.13 | 29,370 |
| 05 Nov 2024 | 1.07 | -0.19 | -15.08% | 1.04 | 1.21 | 6,769 |
| 04 Nov 2024 | 1.26 | -0.06 | -4.55% | 1.25 | 1.36 | 11,005 |
| 01 Nov 2024 | 1.32 | 0.03 | 2.33% | 1.30 | 1.35 | 6,930 |
| 31 Oct 2024 | 1.29 | -0.26 | -16.77% | 1.28 | 1.44 | 10,700 |
| 30 Oct 2024 | 1.55 | -0.11 | -6.63% | 1.47 | 1.65 | 6,900 |
| 29 Oct 2024 | 1.66 | -0.45 | -21.33% | 1.59 | 2.08 | 24,425 |
| 28 Oct 2024 | 2.11 | -0.33 | -13.52% | 2.11 | 2.43 | 7,991 |
| 25 Oct 2024 | 2.44 | 0.14 | 6.09% | 2.20 | 3.45 | 17,299 |
| 24 Oct 2024 | 2.30 | -1.08 | -31.95% | 2.10 | 2.47 | 17,070 |
| 23 Oct 2024 | 3.38 | 3.22 | 2,012.50% | 1.79 | 4.10 | 10,829 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.90 | 1.30 | 0.76 | 0.8837434 | 10,052 | 0.28 | 31.11% |
| 1 Month | 2.26 | 3.45 | 0.76 | 1.29 | 9,849 | -1.08 | -47.79% |
| 3 Months | 0.185 | 4.10 | 0.16 | 0.633746 | 11,342 | 0.995 | 537.84% |
| 6 Months | 0.45 | 4.10 | 0.16 | 0.8020625 | 46,674 | 0.73 | 162.22% |
| 1 Year | 1.35 | 4.10 | 0.16 | 0.8147141 | 26,499 | -0.17 | -12.59% |
| 3 Years | 1.97 | 8.00 | 0.08 | 0.8051042 | 26,390 | -0.79 | -40.10% |
| 5 Years | 1.40 | 8.00 | 0.08 | 1.36 | 60,826 | -0.22 | -15.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
