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: 1:22 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 (%)
Oct 31, 2017 3.090 3.100 3.000 3.050 52,439 -0.04(-1.29%)
Oct 30, 2017 3.090 3.110 3.080 3.090 45,759 -0.02(-0.64%)
Oct 27, 2017 3.040 3.110 3.030 3.110 65,400 +0.07(+2.30%)
Oct 26, 2017 3.080 3.110 3.010 3.040 114,599 -0.04(-1.30%)
Oct 25, 2017 2.970 3.100 2.970 3.080 176,955 +0.09(+3.01%)
Oct 24, 2017 2.980 2.990 2.960 2.990 40,141 +0.01(+0.34%)
Oct 23, 2017 2.960 2.980 2.940 2.980 13,131 +0.02(+0.68%)
Oct 20, 2017 2.980 3.000 2.960 2.960 19,640 -0.02(-0.67%)
Oct 19, 2017 2.970 3.000 2.960 2.980 14,200 +0.00(+0.00%)
Oct 18, 2017 2.950 3.000 2.950 2.980 53,719 +0.03(+1.02%)
Oct 17, 2017 2.960 2.960 2.940 2.950 54,680 -0.02(-0.67%)
Oct 16, 2017 2.960 3.060 2.950 2.970 195,850 +0.00(+0.00%)
Oct 13, 2017 2.900 3.020 2.880 2.970 1,814,186 +0.07(+2.41%)
Oct 12, 2017 2.880 2.900 2.880 2.900 155,460 +0.02(+0.69%)
Oct 11, 2017 2.890 2.900 2.820 2.880 159,432 -0.01(-0.35%)
Oct 10, 2017 2.930 2.980 2.890 2.890 345,125 -0.04(-1.37%)
Oct 06, 2017 2.920 2.950 2.900 2.930 675,163 +0.01(+0.34%)
Oct 05, 2017 2.920 2.920 2.900 2.920 118,500 +0.01(+0.34%)
Oct 04, 2017 2.950 2.960 2.900 2.910 108,150 -0.03(-1.02%)
Oct 03, 2017 2.960 2.970 2.930 2.940 593,583 -0.02(-0.68%)
Oct 02, 2017 2.970 2.980 2.960 2.960 170,388 -0.02(-0.67%)
Sep 29, 2017 3.000 3.000 2.960 2.980 237,894 -0.01(-0.33%)
Sep 28, 2017 3.000 3.000 2.960 2.990 84,768 -0.01(-0.33%)
Sep 27, 2017 2.980 3.000 46,167 -0.02(-0.66%)
Sep 26, 2017 3.090 3.120 2.970 3.020 141,235 -0.08(-2.58%)
Sep 25, 2017 3.100 3.120 3.090 3.100 8,750 +0.02(+0.65%)
Sep 22, 2017 3.130 3.130 3.080 3.080 16,544 -0.02(-0.65%)
Sep 21, 2017 3.100 3.100 3.080 3.100 76,543 +0.01(+0.32%)
Sep 20, 2017 3.140 3.170 3.090 3.090 122,913 +0.01(+0.32%)
Sep 19, 2017 3.040 3.140 3.000 3.080 223,904 +0.09(+3.01%)
Sep 18, 2017 3.000 3.000 2.950 2.990 26,718 +0.00(+0.00%)
Sep 15, 2017 2.980 2.990 2.950 2.990 133,510 +0.07(+2.40%)
Sep 14, 2017 3.000 3.000 2.920 2.920 76,129 -0.03(-1.02%)
Sep 13, 2017 2.950 3.000 2.950 2.950 36,500 +0.00(+0.00%)
Sep 12, 2017 2.950 2.950 2.950 2.950 330,402 -0.05(-1.67%)
Sep 11, 2017 2.900 3.000 2.900 3.000 59,069 +0.06(+2.04%)
Sep 08, 2017 2.980 3.000 2.870 2.940 432,770 -0.03(-1.01%)
Sep 07, 2017 2.950 3.000 2.930 2.970 104,800 -0.03(-1.00%)
Sep 06, 2017 3.050 3.050 2.940 3.000 50,670 -0.03(-0.99%)
Sep 05, 2017 3.100 3.100 3.030 3.030 191,507 -0.05(-1.62%)
Sep 01, 2017 3.080 3.100 3.070 3.080 16,225 +0.00(+0.00%)
Aug 31, 2017 3.070 3.090 3.040 3.080 7,800 +0.04(+1.32%)
Aug 30, 2017 3.060 3.090 3.040 3.040 148,800 -0.02(-0.65%)
Aug 29, 2017 3.070 3.090 3.030 3.060 141,282 -0.03(-0.97%)
Aug 28, 2017 3.040 3.090 3.020 3.090 26,950 +0.02(+0.65%)
Aug 25, 2017 3.050 3.100 3.050 3.070 10,600 +0.03(+0.99%)
Aug 24, 2017 3.070 3.090 3.030 3.040 71,900 -0.04(-1.30%)
Aug 23, 2017 3.070 3.090 3.060 3.080 210,260 +0.02(+0.65%)
Aug 22, 2017 3.080 3.080 3.050 3.060 43,210 -0.01(-0.33%)
Aug 21, 2017 3.080 3.100 3.050 3.070 32,000 -0.04(-1.29%)
Aug 18, 2017 3.060 3.110 3.060 3.110 112,900 -0.04(-1.27%)
Aug 17, 2017 3.130 3.150 3.060 3.150 21,852 +0.03(+0.96%)
Aug 16, 2017 3.070 3.120 3.040 3.120 22,420 +0.03(+0.97%)
Aug 15, 2017 3.130 3.130 3.060 3.090 16,120 -0.04(-1.28%)
Aug 14, 2017 3.110 3.140 3.110 3.130 89,404 +0.01(+0.48%)
Aug 11, 2017 3.080 3.120 3.050 3.115 37,182 +0.03(+0.81%)
Aug 10, 2017 3.120 3.120 3.080 3.090 8,100 -0.03(-0.96%)
Aug 09, 2017 3.080 3.140 3.080 3.120 319,900 +0.03(+0.97%)
Aug 08, 2017 3.090 3.090 3.060 3.090 55,900 +0.02(+0.65%)
Aug 04, 2017 3.100 3.100 3.060 3.070 16,015 -0.03(-0.97%)
Aug 03, 2017 3.100 3.110 3.060 3.100 359,100 +0.01(+0.32%)
Aug 02, 2017 3.080 3.110 3.070 3.090 131,760 -0.01(-0.32%)
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.