Premium
KWESST Micro Systems Inc (KWESW)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.0320999 | 0.0069999 | 27.89 | 0.03 | 0.0320999 | 0.0299 | 13716 |
| 1738280100 | 0.0251 | -0.0058 | -18.77 | 0.0251 | 0.0251 | 0.0251 | 1300 |
| 1738193700 | 0.0309 | 0.005501 | 21.66 | 0.027 | 0.0320999 | 0.027 | 12979 |
| 1738107300 | 0.025399 | 0 | 0.00 | 0.025399 | 0.025399 | 0.025399 | 0 |
| 1738020900 | 0.025399 | 0 | 0.00 | 0.025399 | 0.025399 | 0.025399 | 0 |
| 1737761700 | 0.025399 | 0.000399 | 1.60 | 0.0213 | 0.028699 | 0.0212 | 27688 |
| 1737675300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737588900 | 0.025 | -0.0061 | -19.61 | 0.028599 | 0.028599 | 0.025 | 2400 |
| 1737502500 | 0.0311 | 0 | 0.00 | 0.031 | 0.0311 | 0.022 | 14600 |
| 1737156900 | 0.0311 | -0.0049 | -13.61 | 0.04 | 0.0499 | 0.0311 | 20920 |
| 1737070500 | 0.036 | 0.006 | 20.00 | 0.03 | 0.05 | 0.03 | 3000 |
| 1736984100 | 0.03 | -0.0241 | -44.55 | 0.04 | 0.058 | 0.03 | 17036 |
| 1736897700 | 0.0541 | -0.0103 | -15.99 | 0.06 | 0.06 | 0.0541 | 19153 |
| 1736811300 | 0.0644 | -0.0031 | -4.59 | 0.05 | 0.0644 | 0.04 | 15380 |
| 1736552100 | 0.0675 | -0.0007 | -1.03 | 0.0542 | 0.0675999 | 0.0542 | 8914 |
| 1736379300 | 0.0682 | -0.0117 | -14.64 | 0.08 | 0.08 | 0.05 | 14263 |
| 1736292900 | 0.0799 | 0.0099 | 14.14 | 0.06 | 0.0799 | 0.06 | 3807 |
| 1736206500 | 0.07 | -0.01 | -12.50 | 0.1112 | 0.1112 | 0.0651 | 151574 |
| 1735947300 | 0.08 | 0.0313 | 64.27 | 0.048599 | 0.08 | 0.0419 | 216237 |
| 1735860900 | 0.0487 | 0.0281 | 136.41 | 0.0217 | 0.0487 | 0.0217 | 12382 |
| 1735688100 | 0.0206 | -0.0074 | -26.43 | 0.025 | 0.0555 | 0.02 | 56020 |
| 1735601700 | 0.028 | -0.007 | -20.00 | 0.04 | 0.0400999 | 0.028 | 7284 |
| 1735342500 | 0.035 | -0.0049 | -12.28 | 0.0499 | 0.0499 | 0.0202 | 32970 |
| 1735256100 | 0.0399 | 0.0199 | 99.50 | 0.0555 | 0.0555 | 0.0231 | 40851 |
| 1735077840 | 0.02 | -0.0119 | -37.30 | 0.0395 | 0.0395 | 0.02 | 32176 |
| 1734996900 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
| 1734737700 | 0.0319 | -0.0181 | -36.20 | 0.0398 | 0.0398 | 0.0212 | 2131 |
| 1734651300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734564900 | 0.05 | 0.0204 | 68.92 | 0.0398 | 0.05 | 0.036 | 19990 |
| 1734478500 | 0.0296 | 0.000686 | 2.37 | 0.0297 | 0.0572 | 0.0213 | 88268 |
| 1734392100 | 0.028914 | 0 | 0.00 | 0.028914 | 0.028914 | 0.028914 | 3019 |
| 1734132900 | 0.028914 | 0 | 0.00 | 0.028914 | 0.028914 | 0.028914 | 0 |
| 1734046500 | 0.028914 | 0 | 0.00 | 0.028914 | 0.028914 | 0.028914 | 0 |
| 1733960100 | 0.028914 | 0 | 0.00 | 0.0282 | 0.028914 | 0.0282 | 25 |
| 1733873700 | 0.028914 | 0 | 0.00 | 0.028914 | 0.028914 | 0.028914 | 0 |
| 1733787300 | 0.028914 | 0 | 0.00 | 0.028914 | 0.028914 | 0.028914 | 0 |
| 1733528100 | 0.028914 | 0.000314 | 1.10 | 0.0286 | 0.0297 | 0.0285 | 12307 |
| 1733441700 | 0.0286 | -0.0001 | -0.35 | 0.0286 | 0.0286 | 0.0286 | 150 |
| 1733355300 | 0.0287 | 0.016 | 125.98 | 0.0287 | 0.029 | 0.0287 | 523 |
| 1733268900 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1733182500 | 0.0127 | -0.017 | -57.24 | 0.0296 | 0.0296 | 0.0127 | 127336 |
| 1732917840 | 0.0297 | 0.0176 | 145.45 | 0.0127 | 0.0297 | 0.0127 | 2914 |
| 1732750500 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1732664100 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1732577700 | 0.0121 | -0.0087 | -41.83 | 0.0121 | 0.0121 | 0.0121 | 681 |
| 1732318500 | 0.0208 | 0.0094 | 82.46 | 0.0297 | 0.0297 | 0.0165 | 8400 |
| 1732232100 | 0.0114 | -0.0011 | -8.80 | 0.0114 | 0.0165 | 0.0114 | 2453 |
| 1732145700 | 0.0125 | -0.0172 | -57.91 | 0.0297 | 0.0325 | 0.0125 | 20680 |
| 1732059300 | 0.0297 | 0.0193 | 185.58 | 0.03 | 0.03 | 0.0237 | 17140 |
| 1731972900 | 0.0104 | 0 | 0.00 | 0.0104 | 0.0104 | 0.0104 | 0 |
| 1731713700 | 0.0104 | -0.0092 | -46.94 | 0.03 | 0.03 | 0.0102 | 2431 |
| 1731627300 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0196 | 0 |
| 1731540900 | 0.0196 | -0.0102 | -34.23 | 0.02 | 0.02 | 0.0196 | 500 |
| 1731454500 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 73 |
| 1731368100 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1731108900 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1731022500 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 50 |
| 1730936100 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1730849700 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1730763300 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1730500500 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
