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 (%)
Mar 31, 2015 3.440 3.440 3.360 3.360 1,220 -0.13(-3.72%)
Mar 27, 2015 3.490 3.490 3.490 6 -0.02(-0.57%)
Mar 26, 2015 3.560 3.600 3.510 3.510 14,250 -0.12(-3.31%)
Mar 25, 2015 3.490 3.630 3.490 3.630 236,380 +0.13(+3.71%)
Mar 24, 2015 3.480 3.500 3.460 3.500 46,600 +0.05(+1.45%)
Mar 23, 2015 3.340 3.450 3.340 3.450 258,100 +0.12(+3.60%)
Mar 20, 2015 3.330 3.350 3.330 3.330 25,120 +0.01(+0.30%)
Mar 19, 2015 3.300 3.330 3.300 3.320 228,800 +0.02(+0.61%)
Mar 18, 2015 3.210 3.600 3.210 3.300 30,017 +0.10(+3.12%)
Mar 17, 2015 3.200 3.250 3.200 3.200 8,001 -0.05(-1.54%)
Mar 16, 2015 3.290 3.350 3.250 3.250 50,257 +0.00(+0.00%)
Mar 13, 2015 3.200 3.250 3.190 3.250 53,693 +0.00(+0.00%)
Mar 12, 2015 3.240 3.340 3.240 3.250 145,522 +0.00(+0.00%)
Mar 11, 2015 3.250 3.250 3.200 3.250 5,720 +0.00(+0.00%)
Mar 10, 2015 3.290 3.330 3.250 3.250 76,938 +0.05(+1.56%)
Mar 09, 2015 3.240 3.240 3.150 3.200 52,930 +0.00(+0.00%)
Mar 06, 2015 3.210 3.210 3.200 3.200 12,688 -0.08(-2.44%)
Mar 05, 2015 3.260 3.280 3.200 3.280 12,155 -0.02(-0.61%)
Mar 04, 2015 3.280 3.320 3.270 3.300 433,905 +0.00(+0.00%)
Mar 03, 2015 3.290 3.300 3.290 3.300 2,026 +0.01(+0.30%)
Mar 02, 2015 3.250 3.300 3.200 3.290 249,544 +0.01(+0.30%)
Feb 27, 2015 3.210 3.280 3.210 3.280 4,600 +0.08(+2.50%)
Feb 26, 2015 3.350 3.350 3.200 3.200 115,418 -0.13(-3.90%)
Feb 25, 2015 3.310 3.310 3.290 3.330 137,956 +0.03(+0.91%)
Feb 24, 2015 3.280 3.350 3.250 3.300 507,764 +0.10(+3.12%)
Feb 23, 2015 3.040 3.200 3.040 3.200 209,643 +0.16(+5.26%)
Feb 20, 2015 2.950 3.040 2.950 3.040 1,763,095 +0.09(+3.05%)
Feb 19, 2015 2.960 2.980 2.920 2.950 8,160 -0.04(-1.34%)
Feb 18, 2015 2.990 2.990 2.990 2.990 100 +0.01(+0.34%)
Feb 17, 2015 2.990 3.000 2.960 2.980 17,132 -0.01(-0.33%)
Feb 13, 2015 2.990 2.990 2.990 0 -0.01(-0.33%)
Feb 12, 2015 2.970 3.010 2.970 3.000 595,924 +0.07(+2.39%)
Feb 11, 2015 2.990 2.990 2.920 2.930 8,351 -0.05(-1.68%)
Feb 10, 2015 3.000 3.000 2.920 2.980 13,400 -0.02(-0.67%)
Feb 09, 2015 2.940 3.000 2.940 3.000 4,830 +0.02(+0.67%)
Feb 06, 2015 2.990 2.990 2.980 2.980 242 +0.06(+2.05%)
Feb 05, 2015 3.000 3.000 2.920 2.920 3,600 -0.07(-2.34%)
Feb 04, 2015 2.990 2.990 2.990 2.990 477 +0.00(+0.00%)
Feb 03, 2015 2.990 2.990 2.920 2.990 2,462 -0.01(-0.33%)
Feb 02, 2015 2.900 3.000 2.900 3.000 4,540 +0.01(+0.33%)
Jan 30, 2015 2.900 2.990 2.900 2.990 24,510 +0.04(+1.36%)
Jan 29, 2015 3.010 3.010 2.900 2.950 14,814 -0.05(-1.67%)
Jan 28, 2015 3.000 3.000 2.900 3.000 210,442 +0.10(+3.45%)
Jan 27, 2015 2.900 2.900 2.900 2.900 13,470 +0.03(+1.05%)
Jan 26, 2015 2.900 3.010 2.800 2.870 103,234 -0.08(-2.71%)
Jan 23, 2015 2.950 2.950 2.900 2.950 18,307 +0.00(+0.00%)
Jan 22, 2015 2.830 3.000 2.830 2.950 147,180 +0.13(+4.61%)
Jan 21, 2015 2.800 2.820 2.670 2.820 15,046 -0.01(-0.35%)
Jan 20, 2015 2.850 2.880 2.800 2.830 9,927 -0.01(-0.35%)
Jan 19, 2015 2.950 2.950 2.740 2.840 45,070 -0.16(-5.33%)
Jan 16, 2015 3.000 3.000 2.960 3.000 1,200 +0.00(+0.00%)
Jan 15, 2015 2.930 3.000 2.930 3.000 10,098 +0.00(+0.00%)
Jan 14, 2015 3.000 3.040 3.000 3.000 1,949 +0.01(+0.33%)
Jan 13, 2015 3.000 3.000 2.950 2.990 17,560 -0.06(-1.97%)
Jan 12, 2015 3.050 3.050 3.000 3.050 11,381 +0.01(+0.33%)
Jan 09, 2015 3.000 3.040 3.000 3.040 2,113 +0.04(+1.33%)
Jan 08, 2015 2.980 3.000 2.930 3.000 2,076 +0.02(+0.67%)
Jan 07, 2015 3.040 3.040 2.980 2.980 3,440 -0.01(-0.33%)
Jan 06, 2015 3.000 3.000 2.990 2.990 1,900 -0.03(-0.99%)
Jan 05, 2015 3.050 3.050 2.970 3.020 4,825 -0.03(-0.98%)
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.