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

Westaim Corp # (TSV: WED )

4.010 +0.010 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 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 (%)
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.