Skip to main content

Westaim Corp # (TSV: WED )

4.050 -0.070 (-1.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.450 2.500 2.450 2.490 153,600 +0.04(+1.63%)
Nov 29, 2018 2.390 2.510 2.380 2.450 677,475 +0.03(+1.24%)
Nov 28, 2018 2.450 2.450 2.390 2.420 158,840 -0.02(-0.82%)
Nov 27, 2018 2.430 2.460 2.410 2.440 705,000 +0.01(+0.41%)
Nov 26, 2018 2.500 2.510 2.390 2.430 323,830 -0.07(-2.80%)
Nov 23, 2018 2.510 2.510 2.490 2.500 140,300 -0.01(-0.40%)
Nov 22, 2018 2.500 2.510 2.500 2.510 6,900 +0.00(+0.00%)
Nov 21, 2018 2.440 2.560 2.440 2.510 494,600 +0.08(+3.29%)
Nov 20, 2018 2.440 2.450 2.400 2.430 524,600 -0.03(-1.22%)
Nov 19, 2018 2.490 2.500 2.430 2.460 71,300 -0.04(-1.60%)
Nov 16, 2018 2.450 2.520 2.450 2.500 101,990 +0.05(+2.04%)
Nov 15, 2018 2.460 2.460 2.390 2.450 52,500 -0.01(-0.61%)
Nov 14, 2018 2.550 2.550 2.440 2.465 144,606 -0.08(-3.33%)
Nov 13, 2018 2.650 2.650 2.460 2.550 138,380 -0.09(-3.41%)
Nov 12, 2018 2.740 2.740 2.560 2.640 66,389 -0.10(-3.65%)
Nov 09, 2018 2.760 2.780 2.740 2.740 161,734 -0.02(-0.72%)
Nov 08, 2018 2.790 2.800 2.710 2.760 545,031 -0.03(-1.08%)
Nov 07, 2018 2.780 2.820 2.770 2.790 114,751 +0.02(+0.72%)
Nov 06, 2018 2.770 2.780 2.760 2.770 58,780 +0.00(+0.00%)
Nov 05, 2018 2.780 2.790 2.750 2.770 105,400 -0.01(-0.36%)
Nov 02, 2018 2.800 2.810 2.770 2.780 168,360 -0.02(-0.71%)
Nov 01, 2018 2.830 2.830 2.780 2.800 327,880 -0.03(-1.06%)
Oct 31, 2018 2.840 2.840 2.810 2.830 333,115 +0.00(+0.00%)
Oct 30, 2018 2.820 2.850 2.820 2.830 68,279 +0.00(+0.00%)
Oct 29, 2018 2.860 2.870 2.820 2.830 82,100 -0.01(-0.35%)
Oct 26, 2018 2.820 2.860 2.820 2.840 108,702 +0.02(+0.71%)
Oct 25, 2018 2.880 2.880 2.750 2.820 151,493 -0.03(-1.05%)
Oct 24, 2018 3.030 3.030 2.840 2.850 128,005 -0.17(-5.63%)
Oct 23, 2018 3.020 3.040 3.010 3.020 9,134 -0.01(-0.33%)
Oct 22, 2018 3.060 3.060 3.030 3.030 23,599 -0.04(-1.30%)
Oct 19, 2018 3.060 3.080 3.060 3.070 54,850 +0.02(+0.66%)
Oct 18, 2018 3.110 3.110 3.050 3.050 13,329 -0.05(-1.61%)
Oct 17, 2018 3.100 3.120 3.100 3.100 263,700 -0.02(-0.64%)
Oct 16, 2018 3.130 3.130 3.120 3.120 6,472 -0.02(-0.64%)
Oct 15, 2018 3.160 3.160 3.120 3.140 56,620 -0.04(-1.26%)
Oct 12, 2018 3.140 3.200 3.130 3.180 20,789 +0.04(+1.27%)
Oct 11, 2018 3.150 3.160 3.140 3.140 19,270 -0.01(-0.32%)
Oct 10, 2018 3.170 3.170 3.150 3.150 16,850 -0.04(-1.25%)
Oct 09, 2018 3.140 3.190 3.140 3.190 74,508 +0.06(+1.92%)
Oct 05, 2018 3.130 3.130 3.130 0 -0.01(-0.32%)
Oct 04, 2018 3.150 3.170 3.130 3.140 1,156,979 +0.00(+0.00%)
Oct 03, 2018 3.170 3.170 3.100 3.140 27,050 -0.05(-1.57%)
Oct 02, 2018 3.190 3.200 3.140 3.190 43,600 -0.01(-0.31%)
Oct 01, 2018 3.210 3.210 3.200 3.200 266,889 -0.01(-0.31%)
Sep 28, 2018 3.160 3.210 3.150 3.210 21,602 +0.04(+1.26%)
Sep 27, 2018 3.160 3.180 3.150 3.170 13,444 +0.00(+0.00%)
Sep 26, 2018 3.250 3.250 3.110 3.170 39,754 -0.08(-2.46%)
Sep 25, 2018 3.220 3.250 3.210 3.250 142,777 +0.03(+0.93%)
Sep 24, 2018 3.270 3.280 3.180 3.220 69,554 -0.05(-1.53%)
Sep 21, 2018 3.290 3.320 3.270 3.270 69,852 -0.02(-0.61%)
Sep 20, 2018 3.310 3.320 3.270 3.290 20,925 -0.01(-0.30%)
Sep 19, 2018 3.250 3.300 3.210 3.300 105,979 +0.03(+0.92%)
Sep 18, 2018 3.220 3.280 3.220 3.270 278,875 +0.04(+1.24%)
Sep 17, 2018 3.230 3.240 3.210 3.230 49,125 -0.02(-0.62%)
Sep 14, 2018 3.240 3.250 3.220 3.250 100,983 +0.01(+0.31%)
Sep 13, 2018 3.170 3.240 3.170 3.240 364,525 +0.07(+2.21%)
Sep 12, 2018 3.200 3.200 3.160 3.170 116,386 -0.03(-0.94%)
Sep 11, 2018 3.210 3.210 3.190 3.200 12,200 -0.02(-0.62%)
Sep 10, 2018 3.230 3.230 3.220 3.220 2,520 -0.01(-0.31%)
Sep 07, 2018 3.270 3.270 3.200 3.230 27,539 -0.04(-1.22%)
Sep 06, 2018 3.280 3.280 3.260 3.270 2,000 -0.03(-0.91%)
Sep 05, 2018 3.290 3.300 3.250 3.300 9,100 +0.00(+0.00%)
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.