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: 3:29 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 (%)
Dec 29, 2017 3.110 3.110 3.110 0 +0.05(+1.63%)
Dec 28, 2017 3.050 3.070 3.050 3.060 15,871 -0.01(-0.33%)
Dec 27, 2017 3.040 3.080 3.030 3.070 10,580 +0.00(+0.00%)
Dec 22, 2017 3.030 3.070 3.020 3.070 10,100 +0.05(+1.66%)
Dec 21, 2017 3.030 3.030 3.020 3.020 1,037 -0.01(-0.33%)
Dec 20, 2017 3.020 3.030 3.000 3.030 52,700 +0.01(+0.33%)
Dec 19, 2017 3.000 3.040 2.980 3.020 60,000 +0.02(+0.67%)
Dec 18, 2017 2.980 3.050 2.980 3.000 260,411 +0.01(+0.33%)
Dec 15, 2017 2.940 3.000 2.860 2.990 100,378 +0.04(+1.36%)
Dec 14, 2017 2.920 2.960 2.900 2.950 88,322 +0.02(+0.68%)
Dec 13, 2017 2.960 2.970 2.900 2.930 104,945 -0.04(-1.35%)
Dec 12, 2017 3.000 3.000 2.960 2.970 123,325 -0.02(-0.67%)
Dec 11, 2017 3.000 3.000 2.950 2.990 172,100 -0.02(-0.66%)
Dec 08, 2017 3.000 3.050 3.000 3.010 22,420 +0.00(+0.00%)
Dec 07, 2017 2.980 3.040 2.980 3.010 67,441 +0.03(+1.01%)
Dec 06, 2017 3.000 3.000 2.950 2.980 91,460 -0.02(-0.67%)
Dec 05, 2017 3.000 3.000 2.990 3.000 134,312 +0.01(+0.33%)
Dec 04, 2017 3.000 3.000 2.980 2.990 139,170 -0.01(-0.33%)
Dec 01, 2017 3.000 3.000 2.980 3.000 226,413 +0.00(+0.00%)
Nov 30, 2017 2.980 3.010 2.980 3.000 121,785 +0.00(+0.00%)
Nov 29, 2017 3.020 3.030 2.990 3.000 106,230 -0.03(-0.99%)
Nov 28, 2017 3.050 3.050 3.020 3.030 28,640 -0.01(-0.33%)
Nov 27, 2017 3.020 3.060 3.010 3.040 157,100 +0.01(+0.33%)
Nov 24, 2017 3.020 3.050 2.990 3.030 142,499 +0.01(+0.33%)
Nov 23, 2017 3.050 3.070 3.020 3.020 23,500 -0.03(-0.98%)
Nov 22, 2017 3.040 3.070 3.040 3.050 30,862 +0.02(+0.66%)
Nov 21, 2017 3.030 3.040 3.020 3.030 55,328 +0.01(+0.33%)
Nov 20, 2017 3.030 3.040 2.990 3.020 255,785 -0.02(-0.66%)
Nov 17, 2017 3.050 3.050 3.030 3.040 138,955 +0.00(+0.00%)
Nov 16, 2017 3.050 3.050 3.020 3.040 209,237 -0.01(-0.33%)
Nov 15, 2017 3.040 3.050 3.010 3.050 198,000 +0.01(+0.33%)
Nov 14, 2017 3.050 3.060 3.040 3.040 1,301,820 +0.00(+0.00%)
Nov 13, 2017 3.040 3.050 3.020 3.040 407,230 -0.01(-0.33%)
Nov 10, 2017 3.070 3.110 3.040 3.050 366,619 +0.01(+0.33%)
Nov 09, 2017 3.010 3.080 3.000 3.040 99,300 +0.03(+1.00%)
Nov 08, 2017 3.060 3.070 3.010 3.010 1,584,390 -0.05(-1.63%)
Nov 07, 2017 3.090 3.110 3.060 3.060 22,200 -0.04(-1.29%)
Nov 06, 2017 3.080 3.120 3.050 3.100 61,510 +0.01(+0.32%)
Nov 03, 2017 3.100 3.100 3.090 3.090 18,300 -0.01(-0.32%)
Nov 02, 2017 3.040 3.160 3.040 3.100 294,760 +0.07(+2.31%)
Nov 01, 2017 3.060 3.060 3.000 3.030 15,400 -0.02(-0.66%)
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%)
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.