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

Westaim Corp # (TSV: WED )

4.050 -0.070 (-1.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
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.