Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westaim Corp # (TSV: WED )

4.050 -0.030 (-0.74%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.730 2.860 2.730 2.850 33,426 +0.11(+4.01%)
Jan 30, 2017 2.890 2.890 2.650 2.740 28,370 -0.11(-3.86%)
Jan 27, 2017 2.850 2.890 2.840 2.850 27,500 +0.04(+1.42%)
Jan 26, 2017 2.850 2.860 2.810 2.810 31,300 -0.02(-0.71%)
Jan 25, 2017 2.790 2.930 2.750 2.830 35,809 +0.05(+1.80%)
Jan 24, 2017 2.720 2.820 2.720 2.780 75,150 +0.09(+3.35%)
Jan 23, 2017 2.820 2.820 2.680 2.690 275,254 -0.15(-5.28%)
Jan 20, 2017 2.850 2.880 2.820 2.840 57,810 -0.03(-1.05%)
Jan 19, 2017 2.870 2.880 2.850 2.870 22,640 +0.00(+0.00%)
Jan 18, 2017 2.870 2.890 2.860 2.870 30,560 -0.03(-1.03%)
Jan 17, 2017 2.900 2.920 2.890 2.900 191,510 +0.00(+0.00%)
Jan 16, 2017 2.900 2.900 2.900 2.900 200 -0.04(-1.36%)
Jan 12, 2017 2.940 2.940 2.940 0 +0.02(+0.68%)
Jan 11, 2017 2.970 3.020 2.920 2.920 384,305 -0.03(-1.02%)
Jan 10, 2017 2.970 2.970 2.930 2.950 9,700 +0.01(+0.34%)
Jan 09, 2017 2.970 2.980 2.890 2.940 27,760 -0.03(-1.01%)
Jan 06, 2017 2.940 2.980 2.940 2.970 13,900 +0.05(+1.71%)
Jan 05, 2017 2.970 2.990 2.920 2.920 22,833 -0.08(-2.67%)
Jan 04, 2017 2.980 3.010 2.930 3.000 128,657 +0.05(+1.69%)
Jan 03, 2017 2.810 2.950 2.810 2.950 182,650 +0.15(+5.36%)
Dec 30, 2016 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 29, 2016 2.770 2.800 2.770 2.800 55,750 +0.01(+0.36%)
Dec 28, 2016 2.730 2.800 2.730 2.790 14,115 +0.04(+1.45%)
Dec 23, 2016 2.750 2.750 2.750 0 +0.03(+1.10%)
Dec 22, 2016 2.710 2.740 2.700 2.720 56,282 +0.01(+0.37%)
Dec 21, 2016 2.700 2.720 2.680 2.710 98,124 +0.01(+0.37%)
Dec 20, 2016 2.670 2.700 2.660 2.700 26,126 +0.03(+1.12%)
Dec 19, 2016 2.640 2.700 2.630 2.670 12,235 -0.03(-1.11%)
Dec 16, 2016 2.620 2.710 2.620 2.700 23,980 +0.07(+2.66%)
Dec 15, 2016 2.670 2.740 2.620 2.630 31,462 -0.02(-0.75%)
Dec 14, 2016 2.670 2.670 2.650 2.650 849 -0.05(-1.85%)
Dec 13, 2016 2.600 2.750 2.600 2.700 109,940 +0.06(+2.27%)
Dec 12, 2016 2.550 2.640 2.510 2.640 253,551 +0.11(+4.35%)
Dec 09, 2016 2.520 2.580 2.500 2.530 19,332 +0.01(+0.40%)
Dec 08, 2016 2.480 2.520 2.480 2.520 18,240 +0.00(+0.00%)
Dec 07, 2016 2.540 2.550 2.480 2.520 6,000 +0.02(+0.80%)
Dec 06, 2016 2.550 2.640 2.450 2.500 133,579 -0.02(-0.79%)
Dec 05, 2016 2.570 2.570 2.500 2.520 22,405 -0.04(-1.56%)
Dec 02, 2016 2.600 2.600 2.520 2.560 40,220 -0.04(-1.54%)
Dec 01, 2016 2.600 2.640 2.540 2.600 80,312 +0.03(+1.17%)
Nov 30, 2016 2.630 2.650 2.570 2.570 183,659 -0.08(-3.02%)
Nov 29, 2016 2.590 2.700 2.590 2.650 29,540 +0.07(+2.71%)
Nov 28, 2016 2.650 2.650 2.580 2.580 164,650 -0.07(-2.64%)
Nov 25, 2016 2.710 2.710 2.630 2.650 1,185,420 -0.07(-2.57%)
Nov 24, 2016 2.665 2.740 2.665 2.720 61,215 +0.06(+2.26%)
Nov 23, 2016 2.630 2.700 2.620 2.660 30,100 +0.04(+1.53%)
Nov 22, 2016 2.640 2.640 2.570 2.620 220,870 -0.01(-0.38%)
Nov 21, 2016 2.650 2.690 2.630 2.630 50,630 +0.00(+0.00%)
Nov 18, 2016 2.600 2.780 2.600 2.630 55,687 +0.09(+3.54%)
Nov 17, 2016 2.560 2.580 2.520 2.540 65,391 -0.03(-1.17%)
Nov 16, 2016 2.550 2.590 2.530 2.570 31,275 +0.01(+0.39%)
Nov 15, 2016 2.540 2.620 2.450 2.560 5,734,225 +0.02(+0.79%)
Nov 14, 2016 2.520 2.560 2.480 2.540 250,974 +0.02(+0.79%)
Nov 11, 2016 2.600 2.600 2.520 2.520 49,200 -0.07(-2.70%)
Nov 10, 2016 2.520 2.600 2.500 2.590 8,410 +0.04(+1.57%)
Nov 09, 2016 2.540 2.550 2.430 2.550 14,462 +0.00(+0.00%)
Nov 08, 2016 2.520 2.550 2.520 2.550 9,781 +0.01(+0.39%)
Nov 07, 2016 2.580 2.580 2.540 2.540 14,700 -0.04(-1.55%)
Nov 04, 2016 2.580 2.590 2.570 2.580 15,451 -0.01(-0.39%)
Nov 03, 2016 2.570 2.600 2.560 2.590 66,369 +0.01(+0.39%)
Nov 02, 2016 2.600 2.620 2.560 2.580 188,706 -0.02(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.