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, 2019 2.530 2.540 2.510 2.540 138,089 +0.02(+0.79%)
Feb 27, 2019 2.540 2.550 2.500 2.520 155,864 -0.01(-0.40%)
Feb 26, 2019 2.570 2.580 2.500 2.530 263,457 -0.03(-1.17%)
Feb 25, 2019 2.600 2.600 2.530 2.560 149,128 -0.02(-0.78%)
Feb 22, 2019 2.590 2.600 2.550 2.580 18,200 -0.02(-0.77%)
Feb 21, 2019 2.560 2.650 2.560 2.600 47,640 +0.03(+1.17%)
Feb 20, 2019 2.560 2.580 2.550 2.570 12,702 +0.00(+0.00%)
Feb 19, 2019 2.540 2.570 2.540 2.570 13,452 +0.04(+1.58%)
Feb 15, 2019 2.530 2.530 2.530 0 -0.03(-1.17%)
Feb 14, 2019 2.560 2.570 2.550 2.560 30,800 +0.00(+0.00%)
Feb 13, 2019 2.590 2.600 2.550 2.560 235,963 -0.03(-1.16%)
Feb 12, 2019 2.580 2.600 2.580 2.590 20,400 -0.01(-0.38%)
Feb 11, 2019 2.610 2.610 2.600 2.600 19,900 +0.00(+0.00%)
Feb 08, 2019 2.590 2.600 2.590 2.600 247,944 +0.00(+0.00%)
Feb 07, 2019 2.630 2.630 2.570 2.600 32,046 -0.04(-1.52%)
Feb 06, 2019 2.650 2.650 2.630 2.640 17,000 -0.01(-0.38%)
Feb 05, 2019 2.680 2.680 2.650 2.650 20,450 -0.03(-1.12%)
Feb 04, 2019 2.670 2.680 2.670 2.680 5,507 +0.01(+0.37%)
Feb 01, 2019 2.660 2.670 2.660 2.670 1,000 +0.01(+0.38%)
Jan 31, 2019 2.670 2.670 2.650 2.660 11,825 -0.02(-0.75%)
Jan 30, 2019 2.690 2.690 2.680 2.680 1,216,700 -0.02(-0.74%)
Jan 29, 2019 2.710 2.710 2.690 2.700 9,700 -0.01(-0.37%)
Jan 28, 2019 2.700 2.710 2.690 2.710 21,600 +0.01(+0.37%)
Jan 25, 2019 2.750 2.750 2.700 2.700 31,210 -0.04(-1.46%)
Jan 24, 2019 2.750 2.750 2.740 2.740 83,905 +0.00(+0.00%)
Jan 23, 2019 2.730 2.750 2.720 2.740 10,706 +0.01(+0.37%)
Jan 22, 2019 2.760 2.760 2.730 2.730 108,950 -0.04(-1.44%)
Jan 21, 2019 2.770 2.770 2.770 2.770 109 -0.02(-0.72%)
Jan 18, 2019 2.750 2.795 2.750 2.790 114,738 +0.06(+2.20%)
Jan 17, 2019 2.740 2.780 2.730 2.730 22,455 +0.00(+0.00%)
Jan 16, 2019 2.730 2.750 2.700 2.730 20,500 -0.01(-0.36%)
Jan 15, 2019 2.740 2.830 2.720 2.740 172,917 +0.04(+1.48%)
Jan 14, 2019 2.640 2.700 2.640 2.700 18,310 +0.08(+3.05%)
Jan 11, 2019 2.600 2.680 2.570 2.620 22,032 +0.03(+1.16%)
Jan 10, 2019 2.650 2.680 2.590 2.590 16,100 -0.04(-1.52%)
Jan 09, 2019 2.530 2.640 2.530 2.630 20,435 +0.11(+4.37%)
Jan 08, 2019 2.510 2.550 2.510 2.520 28,529 +0.00(+0.00%)
Jan 07, 2019 2.510 2.580 2.510 2.520 43,477 +0.01(+0.40%)
Jan 04, 2019 2.500 2.540 2.490 2.510 64,400 +0.01(+0.40%)
Jan 03, 2019 2.580 2.590 2.500 2.500 96,558 -0.08(-3.10%)
Jan 02, 2019 2.650 2.660 2.580 2.580 122,260 +0.00(+0.00%)
Dec 31, 2018 2.580 2.580 2.580 0 +0.02(+0.78%)
Dec 28, 2018 2.580 2.590 2.560 2.560 33,200 -0.01(-0.39%)
Dec 27, 2018 2.570 2.600 2.530 2.570 114,358 -0.01(-0.39%)
Dec 24, 2018 2.580 2.580 2.580 0 +0.03(+1.18%)
Dec 21, 2018 2.460 2.680 2.460 2.550 140,675 +0.06(+2.41%)
Dec 20, 2018 2.560 2.560 2.450 2.490 191,375 -0.10(-3.86%)
Dec 19, 2018 2.500 2.720 2.500 2.590 954,741 +0.17(+7.02%)
Dec 18, 2018 2.390 2.440 2.370 2.420 593,202 +0.05(+2.11%)
Dec 17, 2018 2.460 2.460 2.290 2.370 455,874 -0.08(-3.27%)
Dec 14, 2018 2.510 2.540 2.450 2.450 61,900 -0.06(-2.39%)
Dec 13, 2018 2.540 2.550 2.510 2.510 46,992 -0.03(-1.18%)
Dec 12, 2018 2.550 2.580 2.540 2.540 183,575 -0.04(-1.55%)
Dec 11, 2018 2.630 2.630 2.520 2.580 80,985 -0.02(-0.77%)
Dec 10, 2018 2.570 2.650 2.550 2.600 74,088 -0.04(-1.52%)
Dec 07, 2018 2.850 2.850 2.630 2.640 125,207 -0.10(-3.65%)
Dec 06, 2018 2.560 2.740 2.560 2.740 44,200 +0.04(+1.48%)
Dec 05, 2018 2.590 2.700 2.590 2.700 7,623 +0.05(+1.89%)
Dec 04, 2018 2.880 2.880 2.650 2.650 71,836 +0.02(+0.76%)
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.