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 (%)
Feb 28, 2014 2.120 2.120 2.120 30 +0.02(+0.95%)
Feb 27, 2014 2.110 2.110 2.100 2.100 1,479 -0.01(-0.47%)
Feb 26, 2014 2.120 2.120 2.110 2.110 7,800 -0.01(-0.47%)
Feb 25, 2014 2.120 2.140 2.120 2.120 746 +0.00(+0.00%)
Feb 24, 2014 2.120 2.160 2.120 2.120 474 -0.04(-1.85%)
Feb 20, 2014 2.160 2.160 2.160 10 +0.00(+0.00%)
Feb 18, 2014 2.160 2.160 2.160 30 -0.01(-0.46%)
Feb 14, 2014 2.170 2.170 2.170 0 -0.03(-1.36%)
Feb 13, 2014 2.200 2.200 2.200 2.200 4,010 +0.00(+0.00%)
Feb 12, 2014 2.160 2.200 2.160 2.200 1,871 +0.05(+2.33%)
Feb 10, 2014 2.150 2.150 2.150 196 +0.00(+0.00%)
Feb 07, 2014 2.150 2.150 2.150 2.150 6,202 +0.00(+0.00%)
Feb 05, 2014 2.150 2.150 2.150 34 +0.00(+0.00%)
Feb 04, 2014 2.180 2.180 2.150 2.150 1,372 +0.03(+1.42%)
Feb 03, 2014 2.140 2.140 2.120 2.120 2,838 -0.07(-3.20%)
Jan 30, 2014 2.190 2.190 2.190 2.190 60 +0.00(+0.00%)
Jan 29, 2014 2.150 2.190 2.150 2.190 703 -0.01(-0.45%)
Jan 28, 2014 2.170 2.200 2.170 2.200 4,500 -0.03(-1.35%)
Jan 24, 2014 2.230 2.230 2.230 110 +0.05(+2.29%)
Jan 23, 2014 2.200 2.220 2.180 2.180 6,519 -0.01(-0.46%)
Jan 22, 2014 2.190 2.200 2.190 2.190 20,131 +0.01(+0.46%)
Jan 21, 2014 2.160 2.180 2.160 2.180 900 -0.01(-0.46%)
Jan 20, 2014 2.130 2.190 2.130 2.190 7,994 +0.08(+3.79%)
Jan 17, 2014 2.110 2.130 2.110 2.110 3,028 -0.01(-0.47%)
Jan 15, 2014 2.120 2.120 2.120 2.120 138 +0.02(+0.95%)
Jan 14, 2014 2.140 2.150 2.100 2.100 5,372 -0.05(-2.33%)
Jan 13, 2014 2.130 2.150 2.090 2.150 5,700 +0.03(+1.42%)
Jan 10, 2014 2.130 2.130 2.120 2.120 865 +0.03(+1.44%)
Jan 09, 2014 2.060 2.090 2.050 2.090 4,220 +0.01(+0.48%)
Jan 08, 2014 2.040 2.080 2.030 2.080 1,830 +0.04(+1.96%)
Jan 07, 2014 2.050 2.060 2.040 2.040 3,600 -0.01(-0.49%)
Jan 06, 2014 2.110 2.110 2.050 2.050 5,900 -0.11(-5.09%)
Jan 03, 2014 2.100 2.170 2.100 2.160 19,660 +0.00(+0.00%)
Jan 02, 2014 2.110 2.160 2.110 2.160 2,004 +0.05(+2.37%)
Dec 31, 2013 2.110 2.110 2.110 0 +0.01(+0.48%)
Dec 30, 2013 2.100 2.100 2.100 2.100 1,800 -0.05(-2.33%)
Dec 27, 2013 2.160 2.160 2.110 2.150 5,000 +0.04(+1.90%)
Dec 24, 2013 2.110 2.110 2.110 0 -0.04(-1.86%)
Dec 23, 2013 2.140 2.150 2.100 2.150 8,326 +0.00(+0.00%)
Dec 20, 2013 2.100 2.170 2.050 2.150 38,690 +0.05(+2.38%)
Dec 19, 2013 2.100 2.100 2.100 2.100 606 -0.05(-2.33%)
Dec 18, 2013 2.150 2.170 2.150 2.150 3,711 +0.04(+1.90%)
Dec 17, 2013 2.110 2.110 2.110 2.110 1,320 +0.01(+0.48%)
Dec 16, 2013 2.170 2.170 2.100 2.100 2,383 -0.07(-3.23%)
Dec 13, 2013 2.050 2.200 2.050 2.170 48,266 +0.17(+8.50%)
Dec 12, 2013 2.000 2.000 1.960 2.000 3,611 +0.03(+1.52%)
Dec 11, 2013 2.050 2.050 1.950 1.970 12,398 -0.12(-5.74%)
Dec 10, 2013 1.960 2.090 1.950 2.090 13,220 +0.09(+4.50%)
Dec 09, 2013 2.050 2.050 1.950 2.000 8,231 -0.05(-2.44%)
Dec 06, 2013 1.900 2.050 1.880 2.050 15,009 +0.10(+5.13%)
Dec 05, 2013 2.000 2.000 1.950 1.950 726 +0.05(+2.63%)
Dec 04, 2013 1.850 2.000 1.850 1.900 4,182 -0.13(-6.40%)
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.